Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

DatChat, Inc. (DATS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.34-0.64 (-10.70%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20214.174.194.034.144.14960,200
Nov 24, 20214.204.724.024.444.442,207,900
Nov 23, 20214.574.574.104.234.232,107,300
Nov 22, 20215.305.344.304.594.593,630,100
Nov 19, 20215.365.915.125.395.392,873,400
Nov 18, 20215.905.995.335.345.342,702,100
Nov 17, 20216.136.405.895.985.983,087,500
Nov 16, 20216.366.406.106.266.262,052,400
Nov 15, 20216.736.946.286.466.461,908,000
Nov 12, 20216.917.106.756.816.811,652,700
Nov 11, 20216.696.916.556.736.731,155,400
Nov 10, 20217.277.356.586.716.712,935,300
Nov 09, 20217.557.807.217.527.521,430,800
Nov 08, 20217.707.807.517.667.661,379,700
Nov 05, 20217.617.907.417.767.761,980,000
Nov 04, 20217.988.067.437.617.613,408,000
Nov 03, 20218.048.147.887.937.931,551,200
Nov 02, 20218.068.497.888.178.172,715,500
Nov 01, 20217.958.387.738.328.323,533,100
Oct 29, 20217.758.187.587.967.962,986,600
Oct 28, 20218.959.457.817.947.9423,518,700
Oct 27, 20218.308.327.407.527.525,861,800
Oct 26, 20218.759.008.178.308.305,351,500
Oct 25, 20218.889.558.149.079.0711,144,500
Oct 22, 20219.4213.408.869.049.0427,519,200
Oct 21, 20219.009.808.788.848.848,757,600
Oct 20, 20219.349.799.019.129.124,450,300
Oct 19, 20219.179.908.829.479.478,887,500
Oct 18, 202110.2710.599.569.679.678,540,900
Oct 15, 202111.8612.2710.7010.8210.8220,089,100
Oct 14, 202110.2212.509.3211.9911.9979,915,200
Oct 13, 202116.8317.2910.9311.0011.0087,323,300
Oct 12, 202112.2515.0912.0615.0115.0151,911,800
Oct 11, 202111.5413.5510.6512.6012.6058,059,700
Oct 08, 20218.8211.918.2211.7211.7265,867,500
Oct 07, 20218.078.957.878.048.0415,318,000
Oct 06, 20218.088.457.147.367.3611,200,000
Oct 05, 202111.8212.087.388.908.9027,974,800
Oct 04, 202112.0012.9011.3011.6911.696,074,900
Oct 01, 202113.6013.6710.9211.9311.938,886,900
Sep 30, 202114.3314.7912.9213.6513.6518,243,800
Sep 29, 202114.1718.5012.4212.9312.9353,669,800
Sep 28, 202111.3514.6410.7114.6114.6128,911,400
Sep 27, 202110.7012.4310.6111.5311.5311,621,300
Sep 24, 20219.9812.199.6810.9910.9922,569,700
Sep 23, 20218.3110.397.8810.2910.2919,234,100
Sep 22, 20217.868.937.858.558.5511,615,300
Sep 21, 20217.628.057.357.807.803,369,000
Sep 20, 20217.108.077.007.547.545,259,300
Sep 17, 20218.099.137.357.357.3516,531,500
Sep 16, 20217.047.706.807.687.683,596,700
Sep 15, 20217.197.376.837.177.172,438,100
Sep 14, 20217.098.366.907.407.4018,172,100
Sep 13, 20216.306.806.016.546.542,220,100
Sep 10, 20216.696.856.166.316.311,747,500
Sep 09, 20216.666.966.616.766.76875,500
Sep 08, 20217.067.126.566.916.911,614,600
Sep 07, 20217.807.856.437.167.163,040,700
Sep 03, 20218.068.807.637.757.754,605,500
Sep 02, 20217.508.187.258.088.083,777,600
Sep 01, 20217.657.747.107.397.391,840,200
Aug 31, 20217.638.107.387.627.621,969,100
Aug 30, 20218.558.587.047.377.373,277,800
Aug 27, 20216.908.676.828.508.506,483,300
Aug 26, 20216.517.246.456.846.842,317,000
Aug 25, 20216.086.775.966.526.522,182,900
Aug 24, 20216.917.916.026.086.0810,513,200
Aug 23, 20215.977.225.806.976.9711,775,900
Aug 20, 20215.066.304.526.206.207,823,400
Aug 19, 20214.055.363.834.924.9216,912,400
Aug 18, 20213.874.303.654.044.042,668,300
Aug 17, 20213.734.033.583.863.861,947,800
Aug 16, 20213.704.053.513.783.783,282,100
Aug 13, 20213.954.143.313.423.425,527,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement