NasdaqCM - Nasdaq Real Time Price USD

DatChat, Inc. (DATS)

1.2400 +0.0100 (+0.81%)
At close: April 26 at 4:00 PM EDT
1.2800 +0.04 (+3.23%)
After hours: April 26 at 6:43 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.2100 1.2850 1.2000 1.2400 1.2400 10,200
Apr 25, 2024 1.2500 1.2800 1.2150 1.2300 1.2300 12,400
Apr 24, 2024 1.2400 1.3800 1.1500 1.2800 1.2800 105,100
Apr 23, 2024 1.1800 1.2400 1.1410 1.2000 1.2000 25,100
Apr 22, 2024 1.1600 1.1800 1.1300 1.1800 1.1800 10,400
Apr 19, 2024 1.2100 1.2200 1.1300 1.1400 1.1400 52,400
Apr 18, 2024 1.2400 1.2400 1.1900 1.2300 1.2300 16,100
Apr 17, 2024 1.1600 1.3050 1.1500 1.2200 1.2200 87,100
Apr 16, 2024 1.1340 1.2200 1.1250 1.1700 1.1700 45,700
Apr 15, 2024 1.1400 1.2150 1.1120 1.1700 1.1700 28,500
Apr 12, 2024 1.2300 1.2300 1.1500 1.1600 1.1600 52,900
Apr 11, 2024 1.2800 1.3500 1.1900 1.2100 1.2100 85,600
Apr 10, 2024 1.2100 1.3500 1.1900 1.2700 1.2700 90,900
Apr 9, 2024 1.2500 1.3000 1.2000 1.2200 1.2200 153,300
Apr 8, 2024 1.1900 1.4900 1.1300 1.3300 1.3300 3,017,000
Apr 5, 2024 1.3800 1.5500 1.3800 1.4900 1.4900 27,800
Apr 4, 2024 1.4300 1.4600 1.3950 1.4300 1.4300 8,500
Apr 3, 2024 1.3300 1.4300 1.3220 1.3900 1.3900 10,500
Apr 2, 2024 1.3600 1.3800 1.2800 1.3300 1.3300 22,900
Apr 1, 2024 1.4200 1.4400 1.3500 1.3500 1.3500 32,900
Mar 28, 2024 1.4100 1.4550 1.3800 1.4400 1.4400 20,600
Mar 27, 2024 1.4300 1.4300 1.3200 1.4200 1.4200 61,300
Mar 26, 2024 1.4200 1.5100 1.3600 1.4000 1.4000 110,700
Mar 25, 2024 1.4300 1.5800 1.3800 1.4600 1.4600 137,200
Mar 22, 2024 1.4000 1.5300 1.3630 1.4500 1.4500 83,600
Mar 21, 2024 1.3800 1.7000 1.3800 1.4100 1.4100 261,300
Mar 20, 2024 1.3300 1.4000 1.3300 1.4000 1.4000 20,800
Mar 19, 2024 1.3600 1.4200 1.3100 1.3700 1.3700 12,200
Mar 18, 2024 1.3400 1.3900 1.3300 1.3700 1.3700 17,100
Mar 15, 2024 1.3600 1.4250 1.3200 1.3400 1.3400 38,200
Mar 14, 2024 1.3700 1.4930 1.3700 1.4000 1.4000 80,600
Mar 13, 2024 1.3100 1.3600 1.2900 1.3400 1.3400 51,500
Mar 12, 2024 1.3200 1.3900 1.2700 1.3100 1.3100 50,700
Mar 11, 2024 1.3500 1.4000 1.3100 1.3200 1.3200 32,000
Mar 8, 2024 1.3100 1.4180 1.3000 1.3200 1.3200 43,800
Mar 7, 2024 1.3300 1.4600 1.3100 1.3300 1.3300 58,500
Mar 6, 2024 1.3100 1.4400 1.3100 1.3600 1.3600 38,500
Mar 5, 2024 1.3400 1.3900 1.2700 1.3000 1.3000 123,300
Mar 4, 2024 1.5400 1.5600 1.3500 1.3900 1.3900 127,100
Mar 1, 2024 1.6800 1.6800 1.3700 1.5400 1.5400 67,500
Feb 29, 2024 1.6200 1.6300 1.4300 1.4600 1.4600 168,300
Feb 28, 2024 1.4800 2.0900 1.3700 1.5500 1.5500 1,114,300
Feb 27, 2024 1.3700 1.6300 1.3700 1.5500 1.5500 319,000
Feb 26, 2024 1.3900 1.3900 1.2500 1.3200 1.3200 21,500
Feb 23, 2024 1.2800 1.2800 1.2600 1.2800 1.2800 30,600
Feb 22, 2024 1.2500 1.3900 1.2500 1.2950 1.2950 22,800
Feb 21, 2024 1.2100 1.3900 1.2100 1.2900 1.2900 18,600
Feb 20, 2024 1.4000 1.4700 1.3100 1.3100 1.3100 21,700
Feb 16, 2024 1.2300 1.4280 1.2300 1.4000 1.4000 42,700
Feb 15, 2024 1.2900 1.3600 1.2900 1.3200 1.3200 59,000
Feb 14, 2024 1.2000 1.2800 1.1800 1.2600 1.2600 55,400
Feb 13, 2024 1.2100 1.2100 1.1400 1.1900 1.1900 32,200
Feb 12, 2024 1.4400 1.4400 1.0800 1.2100 1.2100 240,900
Feb 9, 2024 1.3100 1.4000 1.3100 1.3600 1.3600 22,100
Feb 8, 2024 1.2600 1.3360 1.2300 1.3000 1.3000 33,300
Feb 7, 2024 1.2600 1.3200 1.2110 1.2800 1.2800 26,400
Feb 6, 2024 1.2000 1.2700 1.2000 1.2600 1.2600 25,500
Feb 5, 2024 1.3500 1.3800 1.2100 1.2100 1.2100 64,700
Feb 2, 2024 1.4100 1.4150 1.3200 1.3400 1.3400 44,000
Feb 1, 2024 1.4300 1.4540 1.3700 1.3800 1.3800 33,000
Jan 31, 2024 1.4500 1.5000 1.3600 1.4000 1.4000 99,300
Jan 30, 2024 1.4800 1.5300 1.4500 1.4600 1.4600 45,000
Jan 29, 2024 1.4900 1.5400 1.4400 1.4800 1.4800 64,100
Jan 26, 2024 1.4600 1.6300 1.4600 1.5300 1.5300 113,200
Jan 25, 2024 1.4000 1.6200 1.3300 1.4600 1.4600 105,800
Jan 24, 2024 1.5000 1.5000 1.3500 1.4000 1.4000 135,800
Jan 23, 2024 1.5500 1.5900 1.4000 1.4300 1.4300 374,100
Jan 22, 2024 1.4100 1.7700 1.3000 1.6400 1.6400 1,299,600
Jan 19, 2024 1.5500 1.5500 1.4000 1.4100 1.4100 249,100
Jan 18, 2024 1.6500 1.7000 1.5200 1.5600 1.5600 385,300
Jan 17, 2024 2.0000 2.1400 1.6000 1.6100 1.6100 1,918,400
Jan 16, 2024 2.1600 4.1300 2.1100 3.1800 3.1800 20,739,700
Jan 12, 2024 2.4300 2.7890 2.0200 2.0950 2.0950 54,100
Jan 11, 2024 2.5360 2.5390 2.3500 2.5100 2.5100 16,600
Jan 10, 2024 2.4600 2.5450 2.4000 2.4500 2.4500 7,400
Jan 9, 2024 2.4800 2.6400 2.3500 2.4400 2.4400 14,700
Jan 8, 2024 2.7010 2.7500 2.5000 2.5800 2.5800 31,500
Jan 5, 2024 2.7600 2.9550 2.6600 2.7000 2.7000 19,800
Jan 4, 2024 3.0100 3.0100 2.6400 2.8300 2.8300 27,100
Jan 3, 2024 3.2100 3.6030 2.8750 3.0300 3.0300 102,300
Jan 2, 2024 2.7600 3.6200 2.5410 3.6200 3.6200 312,600
Dec 29, 2023 2.8400 3.2700 2.1800 2.8700 2.8700 342,800
Dec 28, 2023 2.1500 3.7400 2.1500 3.2900 3.2900 2,126,500
Dec 27, 2023 2.0000 2.1500 1.9200 2.0790 2.0790 15,000
Dec 26, 2023 2.0000 2.1300 1.9900 2.0600 2.0600 14,200
Dec 22, 2023 1.9000 2.3100 1.8400 1.9830 1.9830 73,800
Dec 21, 2023 1.8800 2.0600 1.8800 2.0300 2.0300 19,200
Dec 20, 2023 1.9510 2.0100 1.8800 1.9400 1.9400 4,700
Dec 19, 2023 2.0100 2.0100 1.8680 1.9700 1.9700 3,500
Dec 18, 2023 1.8600 1.9200 1.8000 1.9200 1.9200 8,900
Dec 15, 2023 1.8900 2.0000 1.7700 1.9200 1.9200 6,300
Dec 14, 2023 1.9400 1.9500 1.8450 1.9500 1.9500 7,400
Dec 13, 2023 1.7200 2.0000 1.7200 1.8400 1.8400 17,800
Dec 12, 2023 1.7900 1.7990 1.7000 1.7500 1.7500 15,300
Dec 11, 2023 1.7810 1.8550 1.7810 1.8000 1.8000 3,800
Dec 8, 2023 1.8500 1.9200 1.7400 1.8220 1.8220 2,900
Dec 7, 2023 1.8190 1.9800 1.8190 1.9000 1.9000 5,200
Dec 6, 2023 2.0000 2.0250 1.9200 2.0100 2.0100 5,300
Dec 5, 2023 2.1000 2.1000 1.8400 2.0300 2.0300 13,200
Dec 4, 2023 2.0500 2.1300 1.9500 2.0200 2.0200 12,700
Dec 1, 2023 2.0250 2.0930 1.9720 2.0500 2.0500 13,900
Nov 30, 2023 1.8700 2.2500 1.8700 2.0500 2.0500 19,800
Nov 29, 2023 1.8800 1.9800 1.8700 1.9550 1.9550 3,100
Nov 28, 2023 1.8500 1.8710 1.7830 1.8700 1.8700 3,000
Nov 27, 2023 1.8300 1.9000 1.8300 1.8500 1.8500 6,200
Nov 24, 2023 1.9520 2.1190 1.9300 1.9700 1.9700 5,400
Nov 22, 2023 1.8800 1.9900 1.7900 1.8400 1.8400 18,500
Nov 21, 2023 1.7400 1.8400 1.7400 1.7480 1.7480 6,900
Nov 20, 2023 1.7800 1.9400 1.7500 1.8350 1.8350 11,800
Nov 17, 2023 1.7100 1.7400 1.6830 1.7200 1.7200 4,900
Nov 16, 2023 1.7600 1.8000 1.7200 1.7600 1.7600 2,800
Nov 15, 2023 1.7500 1.7700 1.7100 1.7300 1.7300 10,800
Nov 14, 2023 1.7650 1.7900 1.7500 1.7600 1.7600 3,400
Nov 13, 2023 1.7000 1.8000 1.6600 1.6900 1.6900 7,300
Nov 10, 2023 1.6680 1.7900 1.6500 1.7100 1.7100 2,600
Nov 9, 2023 1.9000 1.9000 1.7300 1.7900 1.7900 3,500
Nov 8, 2023 1.8000 1.8500 1.7500 1.8390 1.8390 5,400
Nov 7, 2023 1.7400 1.8350 1.6880 1.7940 1.7940 10,700
Nov 6, 2023 1.7000 1.8220 1.7000 1.8000 1.8000 4,700
Nov 3, 2023 1.6600 1.7900 1.6400 1.6500 1.6500 14,900
Nov 2, 2023 1.6900 1.8500 1.6900 1.7250 1.7250 4,800
Nov 1, 2023 1.7900 1.8400 1.6000 1.7290 1.7290 16,800
Oct 31, 2023 1.7000 1.8500 1.6620 1.8190 1.8190 1,900
Oct 30, 2023 1.7300 1.8100 1.6500 1.7500 1.7500 10,900
Oct 27, 2023 1.8000 1.8300 1.7200 1.7740 1.7740 16,500
Oct 26, 2023 1.8400 1.8980 1.7100 1.7300 1.7300 10,800
Oct 25, 2023 1.8700 1.9400 1.7760 1.8460 1.8460 3,300
Oct 24, 2023 1.7500 2.0000 1.7500 1.8540 1.8540 9,000
Oct 23, 2023 1.9400 1.9400 1.7900 1.7900 1.7900 7,900
Oct 20, 2023 2.0600 2.1200 1.7800 1.9200 1.9200 18,400
Oct 19, 2023 2.0900 2.2100 2.0210 2.1200 2.1200 6,700
Oct 18, 2023 2.1300 2.3000 2.0110 2.1150 2.1150 99,400
Oct 17, 2023 2.1000 2.2800 2.1000 2.1100 2.1100 9,100
Oct 16, 2023 2.1800 2.3400 2.1400 2.1700 2.1700 4,400
Oct 13, 2023 2.2300 2.3200 2.1290 2.1700 2.1700 5,100
Oct 12, 2023 2.3800 2.3800 2.0900 2.2720 2.2720 10,200
Oct 11, 2023 2.2400 2.4400 2.2400 2.2900 2.2900 25,900
Oct 10, 2023 2.1800 2.3400 2.1620 2.2400 2.2400 2,500
Oct 9, 2023 2.1700 2.3800 2.1700 2.1800 2.1800 9,800
Oct 6, 2023 2.3500 2.4800 2.1200 2.2800 2.2800 27,600
Oct 5, 2023 2.5300 2.5640 2.4080 2.4080 2.4080 4,300
Oct 4, 2023 2.4500 2.5780 2.3220 2.4100 2.4100 13,100
Oct 3, 2023 2.4970 2.6890 2.4500 2.5000 2.5000 32,300
Oct 2, 2023 2.5350 2.6100 2.4600 2.6100 2.6100 9,300
Sep 29, 2023 2.5130 2.6700 2.5130 2.6500 2.6500 8,400
Sep 28, 2023 2.8900 3.0120 2.6000 2.6550 2.6550 46,400
Sep 27, 2023 2.9800 2.9800 2.8500 2.8500 2.8500 8,900
Sep 26, 2023 2.8800 3.0770 2.8800 3.0000 3.0000 43,700
Sep 25, 2023 2.9400 3.3400 2.8700 2.9700 2.9700 91,100
Sep 22, 2023 2.5600 3.0200 2.4000 2.9000 2.9000 110,100
Sep 21, 2023 3.1200 3.2800 2.6000 2.6300 2.6300 79,700
Sep 20, 2023 1:10 Stock Splits
Sep 20, 2023 3.8300 4.2400 3.3000 3.3200 3.3200 115,900
Sep 19, 2023 4.0400 4.0400 4.0400 4.0400 4.0400 1,790
Sep 18, 2023 4.0000 4.2600 3.9000 4.0400 4.0400 11,140
Sep 15, 2023 4.6100 4.7500 4.0500 4.0500 4.0500 18,110
Sep 14, 2023 4.5000 4.7800 4.4900 4.5600 4.5600 7,110
Sep 13, 2023 4.9000 5.0300 4.5000 4.5000 4.5000 32,510
Sep 12, 2023 5.0400 5.2600 4.7100 4.9000 4.9000 18,010
Sep 11, 2023 5.0400 5.5000 4.8100 5.2000 5.2000 19,780
Sep 8, 2023 6.0000 6.0000 4.8000 5.1000 5.1000 40,900
Sep 7, 2023 5.3500 6.5100 5.0000 5.7000 5.7000 271,540
Sep 6, 2023 5.2000 5.2000 4.5200 4.9000 4.9000 30,940
Sep 5, 2023 4.3300 5.2000 4.3300 5.0900 5.0900 20,090
Sep 1, 2023 4.6000 4.7000 4.3000 4.6100 4.6100 13,150
Aug 31, 2023 4.5000 4.8700 4.2100 4.6300 4.6300 6,710
Aug 30, 2023 4.5100 4.8800 4.5100 4.7800 4.7800 4,050
Aug 29, 2023 4.7000 4.9000 4.4700 4.7400 4.7400 4,340
Aug 28, 2023 4.5600 4.7900 4.5000 4.7000 4.7000 4,620
Aug 25, 2023 4.6400 4.6400 4.4000 4.5000 4.5000 3,450
Aug 24, 2023 4.7800 4.8000 4.1900 4.5500 4.5500 6,120
Aug 23, 2023 4.7900 4.9100 4.6000 4.7900 4.7900 13,970
Aug 22, 2023 4.7600 4.8800 4.5000 4.8100 4.8100 3,930
Aug 21, 2023 4.7500 5.0400 4.4200 4.8800 4.8800 9,780
Aug 18, 2023 4.4800 5.1000 4.2000 4.9000 4.9000 24,240
Aug 17, 2023 4.9700 4.9700 4.6600 4.7000 4.7000 21,270
Aug 16, 2023 5.5500 5.5500 4.6200 5.0000 5.0000 51,130
Aug 15, 2023 4.9800 5.2900 4.9800 5.1700 5.1700 14,570
Aug 14, 2023 5.1300 5.3000 5.0200 5.1400 5.1400 11,070
Aug 11, 2023 5.1000 5.3000 5.0300 5.2900 5.2900 5,960
Aug 10, 2023 5.2000 5.3000 4.9700 5.2600 5.2600 18,430
Aug 9, 2023 5.4000 5.4000 4.9600 5.1900 5.1900 18,940
Aug 8, 2023 4.9000 5.3000 4.6000 4.9200 4.9200 28,080
Aug 7, 2023 5.0000 5.3200 4.8000 4.9100 4.9100 12,340
Aug 4, 2023 4.9700 5.0000 4.5000 4.9800 4.9800 15,820
Aug 3, 2023 4.9100 5.3000 4.8000 5.0300 5.0300 9,160
Aug 2, 2023 5.0500 5.4000 4.9100 5.0600 5.0600 10,990
Aug 1, 2023 5.2000 5.4000 5.1000 5.2000 5.2000 4,870
Jul 31, 2023 5.1100 5.3000 5.1100 5.2000 5.2000 2,600
Jul 28, 2023 5.0500 5.3700 5.0500 5.1800 5.1800 7,710
Jul 27, 2023 5.3400 5.6700 5.1100 5.1100 5.1100 7,050
Jul 26, 2023 5.5900 5.6000 5.2500 5.4100 5.4100 7,720
Jul 25, 2023 5.3300 5.7000 5.1400 5.5500 5.5500 12,640
Jul 24, 2023 5.3000 5.4800 5.0600 5.3200 5.3200 16,050
Jul 21, 2023 4.8900 5.4800 4.8000 5.2100 5.2100 35,520
Jul 20, 2023 4.8000 5.0900 4.8000 4.9900 4.9900 6,690
Jul 19, 2023 4.8100 5.0000 4.8100 4.9100 4.9100 5,710
Jul 18, 2023 4.9000 5.1000 4.7000 4.8100 4.8100 25,560
Jul 17, 2023 5.0100 5.1000 4.7100 4.9100 4.9100 5,480
Jul 14, 2023 5.2000 5.4000 4.9000 5.0100 5.0100 9,000
Jul 13, 2023 5.0000 5.4000 5.0000 5.1900 5.1900 20,620
Jul 12, 2023 5.2000 5.2100 5.0000 5.0000 5.0000 9,090
Jul 11, 2023 5.4000 5.4000 5.1000 5.1500 5.1500 5,580
Jul 10, 2023 5.1100 5.3300 5.1000 5.2900 5.2900 5,750
Jul 7, 2023 5.2200 5.4800 4.9000 5.0100 5.0100 6,410
Jul 6, 2023 5.4000 5.5700 5.1100 5.3000 5.3000 12,850
Jul 5, 2023 5.3000 5.7800 5.3000 5.7000 5.7000 4,290
Jul 3, 2023 5.4100 5.8300 5.2800 5.5500 5.5500 3,400
Jun 30, 2023 5.0000 5.4600 4.0400 5.4600 5.4600 16,560
Jun 29, 2023 5.2800 5.5300 5.0700 5.3100 5.3100 8,730
Jun 28, 2023 5.4000 5.6300 5.2400 5.5100 5.5100 7,830
Jun 27, 2023 5.3000 5.8300 5.3000 5.5000 5.5000 5,880
Jun 26, 2023 5.3000 5.9600 5.3000 5.3000 5.3000 15,830
Jun 23, 2023 5.4300 5.7700 5.4300 5.4300 5.4300 14,670
Jun 22, 2023 6.3000 6.3100 5.2400 5.6000 5.6000 27,610
Jun 21, 2023 6.2200 6.7600 5.9000 6.0300 6.0300 18,210
Jun 20, 2023 6.3900 7.0900 6.1300 6.4100 6.4100 44,120
Jun 16, 2023 6.0000 7.4700 5.5000 6.9000 6.9000 193,500
Jun 15, 2023 6.3500 6.9800 5.1200 5.7000 5.7000 169,870
Jun 14, 2023 4.0100 8.4900 4.0000 8.2000 8.2000 396,750
Jun 13, 2023 4.3700 4.8000 4.2400 4.3200 4.3200 84,760
Jun 12, 2023 4.8000 5.3800 4.1600 4.8600 4.8600 723,960
Jun 9, 2023 3.7400 4.2000 3.7300 4.0400 4.0400 16,520
Jun 8, 2023 3.7000 3.8100 3.7000 3.7400 3.7400 1,530
Jun 7, 2023 3.8000 3.8800 3.7000 3.7000 3.7000 3,090
Jun 6, 2023 3.9000 3.9100 3.6500 3.8100 3.8100 3,010
Jun 5, 2023 4.1700 4.3000 3.7000 3.8100 3.8100 10,280
Jun 2, 2023 3.9800 4.3000 3.8000 4.3000 4.3000 19,670
Jun 1, 2023 3.7000 4.0000 3.7000 3.7500 3.7500 2,250
May 31, 2023 3.9800 4.1300 3.6400 3.6700 3.6700 3,070
May 30, 2023 3.9500 4.1300 3.7200 3.8500 3.8500 3,380
May 26, 2023 3.8000 4.0400 3.7200 3.9100 3.9100 5,460
May 25, 2023 3.6400 4.0500 3.6400 3.9000 3.9000 3,140
May 24, 2023 4.1100 4.1600 3.6000 4.0600 4.0600 9,280
May 23, 2023 3.8000 4.1600 3.8000 4.1100 4.1100 12,980
May 22, 2023 3.7000 3.9600 3.5000 3.8000 3.8000 5,610
May 19, 2023 3.9000 4.0600 3.3000 3.5900 3.5900 30,880
May 18, 2023 3.6000 4.1000 3.5000 3.9300 3.9300 40,950
May 17, 2023 3.5400 3.7000 3.4000 3.4800 3.4800 3,700
May 16, 2023 3.7800 3.7800 3.5300 3.5400 3.5400 2,460
May 15, 2023 3.8100 4.0300 3.3000 3.6000 3.6000 12,820
May 12, 2023 4.0800 4.2000 3.9200 3.9200 3.9200 4,810
May 11, 2023 4.0100 4.5000 3.9000 4.0900 4.0900 5,880
May 10, 2023 3.7000 4.3800 3.6800 4.1300 4.1300 16,770
May 9, 2023 3.5000 3.7000 3.3500 3.6800 3.6800 6,500
May 8, 2023 3.5100 3.6600 3.3500 3.4200 3.4200 6,770
May 5, 2023 3.6000 3.8800 3.3000 3.5000 3.5000 5,140
May 4, 2023 3.5800 3.8700 3.5800 3.8000 3.8000 3,090
May 3, 2023 3.3000 3.6600 3.3000 3.5200 3.5200 6,660
May 2, 2023 3.7700 3.9000 3.4400 3.4600 3.4600 3,760
May 1, 2023 3.5000 4.0000 3.0000 3.5900 3.5900 7,840
Apr 28, 2023 3.7000 4.3000 3.4600 3.7700 3.7700 7,270
Apr 27, 2023 4.0700 4.3900 3.7700 3.8500 3.8500 6,360

Related Tickers

PALT Paltalk, Inc.
3.7500
+2.46%
 
SPPL Simpple Ltd.
0.7598
+1.97%
 
OBLG Oblong, Inc.
0.1102
-2.56%
 
QH Quhuo Limited
0.5500
-1.79%
 
VS Versus Systems Inc.
1.3200
-6.38%
 
JTAI Jet.AI Inc.
0.7201
+0.59%
 
FRGT Freight Technologies, Inc.
0.9951
+8.91%
 
HKIT Hitek Global Inc.
1.3500
-4.93%
 
IFBD Infobird Co., Ltd
4.9000
+32.79%
 
SOPA Society Pass Incorporated
0.1429
-4.61%