DatChat, Inc. - Common Stock (DATS)

Historical Prices For DatChat, Inc. - Common Stock (DATS)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	3.12	3.39	3.05	3.05	355,661	3.05
4/02/2025	3.16	3.34	2.92	3.24	617,318	3.24
4/01/2025	3.32	3.55	3.09	3.19	1,744,971	3.19
3/31/2025	3.25	3.89	3.15	3.86	934,112	3.86
3/28/2025	3.41	3.93	3.10	3.45	1,374,178	3.45
3/27/2025	3.86	3.88	3.09	3.51	1,641,724	3.51
3/26/2025	4.22	4.42	3.56	3.78	9,484,364	3.78
3/25/2025	3.71	3.78	2.96	3.78	143,524,314	3.78
3/24/2025	2.24	2.24	2.04	2.16	138,878	2.16
3/21/2025	2.31	2.31	2.18	2.20	90,950	2.20
3/20/2025	2.43	2.45	2.26	2.32	60,951	2.32
3/19/2025	2.38	2.57	2.38	2.45	77,247	2.45
3/18/2025	2.45	2.50	2.32	2.39	66,202	2.39
3/17/2025	2.10	2.48	2.09	2.45	302,641	2.45
3/14/2025	2.07	2.12	2.00	2.10	69,446	2.10
3/13/2025	2.15	2.15	1.96	2.00	94,389	2.00
3/12/2025	2.06	2.18	2.04	2.13	73,555	2.13
3/11/2025	2.01	2.15	1.99	2.09	46,657	2.09
3/10/2025	2.32	2.32	1.97	2.04	94,410	2.04
3/07/2025	2.17	2.34	2.14	2.22	92,643	2.22
3/06/2025	2.28	2.28	2.15	2.20	69,846	2.20
3/05/2025	2.10	2.27	2.08	2.26	85,179	2.26
3/04/2025	2.01	2.18	1.96	2.12	130,718	2.12
3/03/2025	2.33	2.33	2.02	2.06	178,272	2.06
2/28/2025	2.34	2.40	2.20	2.30	178,439	2.30
2/27/2025	2.57	2.57	2.32	2.35	154,348	2.35
2/26/2025	2.60	2.62	2.48	2.58	197,238	2.58
2/25/2025	2.55	2.55	2.35	2.45	280,864	2.45
2/24/2025	2.84	2.84	2.57	2.57	291,948	2.57
2/21/2025	2.81	2.96	2.70	2.73	283,201	2.73
2/20/2025	2.97	2.98	2.72	2.85	386,187	2.85
2/19/2025	3.08	3.63	2.90	2.98	1,531,237	2.98
2/18/2025	2.57	4.13	2.57	3.07	11,606,595	3.07
2/14/2025	2.60	2.90	2.47	2.56	641,715	2.56
2/13/2025	2.50	2.59	2.41	2.59	225,062	2.59
2/12/2025	2.59	2.66	2.32	2.49	414,769	2.49
2/11/2025	2.99	3.04	2.60	2.62	532,540	2.62
2/10/2025	3.00	3.42	2.93	3.20	1,089,325	3.20
2/07/2025	3.18	3.39	2.94	3.00	570,747	3.00
2/06/2025	3.10	3.15	2.83	3.09	661,784	3.09
2/05/2025	2.86	3.14	2.70	3.03	618,670	3.03
2/04/2025	3.07	3.31	2.89	2.90	420,736	2.90
2/03/2025	3.00	3.13	2.83	3.07	417,652	3.07
1/31/2025	3.15	3.29	3.03	3.15	600,393	3.15
1/30/2025	3.21	3.66	3.12	3.19	758,383	3.19
1/29/2025	3.66	3.73	3.20	3.20	593,618	3.20
1/28/2025	3.89	3.96	3.50	3.71	385,407	3.71
1/27/2025	4.21	4.26	3.73	3.85	688,693	3.85
1/24/2025	4.53	4.65	4.13	4.35	1,055,477	4.35
1/23/2025	4.75	5.12	4.65	4.65	1,236,697	4.65
1/22/2025	4.55	6.02	4.54	4.96	7,638,612	4.96
1/21/2025	5.21	5.48	4.30	4.48	1,803,583	4.48
1/17/2025	5.93	5.98	5.10	5.23	4,307,735	5.23
1/16/2025	4.16	7.18	4.16	5.85	80,867,882	5.85
1/15/2025	4.73	5.25	4.09	4.26	2,629,564	4.26
1/14/2025	4.99	5.55	4.61	4.88	3,638,309	4.88
1/13/2025	5.30	6.58	4.81	5.42	27,128,608	5.42
1/10/2025	3.61	4.83	3.30	4.83	158,650,579	4.83
1/08/2025	3.78	3.85	3.00	3.21	10,367,071	3.21
1/07/2025	2.38	9.34	2.32	8.93	204,054,643	8.93
1/06/2025	1.93	2.13	1.92	1.96	353,041	1.96