Free Trial

DatChat (DATS) Stock Chart & Stock Price History

DatChat logo
$1.59
+0.03 (+1.92%)
(As of 11/1/2024 ET)

DatChat Stock Price Performance

5 Day
Performance
-7.56%
1 Month
Performance
+26.19%
3 Month
Performance
-3.05%
6 Month
Performance
+33.61%
Year-To-Date
Performance
-44.60%
1 Year
Performance
-8.62%
Receive DATS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DatChat and its competitors with MarketBeat's FREE daily newsletter

DATS Stock Chart for Saturday, November, 2, 2024

DatChat Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.56$1.59
+1.92%
$1.63$1.50502,108 shs$4.90 million
10/31/2024$1.43$1.56
+9.09%
$1.63$1.38978,337 shs$4.80 million
10/30/2024$1.88$1.43
-23.73%
$1.66$1.393.52 million shs$4.40 million
10/29/2024$1.72$1.88
+9.01%
$2.02$1.561.33 million shs$5.64 million
10/28/2024$1.61$1.72
+6.83%
$1.87$1.60655,919 shs$5.18 million
10/25/2024$1.49$1.61
+8.05%
$1.74$1.47591,210 shs$4.84 million
10/24/2024$1.41$1.49
+5.67%
$1.60$1.34245,317 shs$4.48 million
10/23/2024$1.45$1.41
-2.42%
$1.47$1.38120,836 shs$4.24 million
10/22/2024$1.28$1.45
+12.89%
$1.53$1.27639,076 shs$4.35 million
10/21/2024$1.29$1.28
-0.78%
$1.31$1.2228,875 shs$3.85 million
10/18/2024$1.33$1.29
-3.01%
$1.35$1.2772,497 shs$3.88 million
10/17/2024$1.23$1.33
+8.13%
$1.39$1.23200,186 shs$4.00 million
10/16/2024$1.24$1.23
-0.81%
$1.28$1.2345,160 shs$3.70 million
10/15/2024$1.32$1.24
-6.06%
$1.55$1.23678,146 shs$3.73 million
10/14/2024$1.30$1.32
+1.54%
$1.34$1.2649,031 shs$3.91 million
10/11/2024$1.26$1.30
+3.53%
$1.40$1.2687,218 shs$3.91 million
10/10/2024$1.27$1.26
-1.13%
$1.42$1.22112,274 shs$3.78 million
10/09/2024$1.29$1.27
-1.55%
$1.34$1.2424,028 shs$3.82 million
10/08/2024$1.25$1.29
+3.20%
$1.31$1.2419,581 shs$3.88 million
10/07/2024$1.23$1.25
+1.63%
$1.35$1.2446,861 shs$3.76 million
10/04/2024$1.24$1.23
-0.92%
$1.26$1.225,885 shs$3.70 million
10/03/2024$1.26$1.24
-1.48%
$1.24$1.241,638 shs$3.74 million
10/02/2024$1.22$1.26
+3.28%
$1.29$1.215,995 shs$3.79 million
10/01/2024$1.30$1.22
-6.15%
$1.29$1.2010,723 shs$3.67 million
09/30/2024$1.28$1.30
+1.56%
$1.33$1.2413,158 shs$3.91 million
09/27/2024$1.22$1.28
+4.92%
$1.34$1.2331,899 shs$3.85 million
09/26/2024$1.28$1.22
-4.69%
$1.29$1.2025,620 shs$3.67 million
09/25/2024$1.17$1.28
+9.40%
$1.30$1.1978,581 shs$3.85 million
09/24/2024$1.17$1.17$1.20$1.1712,567 shs$3.52 million
09/23/2024$1.16$1.17
+0.86%
$1.19$1.1610,441 shs$3.52 million
09/20/2024$1.16$1.16$1.25$1.1637,178 shs$3.49 million
09/19/2024$1.17$1.16
-0.85%
$1.22$1.1517,363 shs$3.49 million
09/18/2024$1.20$1.17
-2.50%
$1.22$1.166,138 shs$3.52 million
09/17/2024$1.20$1.20$1.20$1.1713,757 shs$3.61 million
09/16/2024$1.27$1.20
-5.51%
$1.25$1.1841,218 shs$3.61 million
09/13/2024$1.13$1.27
+12.39%
$1.28$1.13228,726 shs$3.82 million
09/12/2024$1.16$1.13
-2.59%
$1.17$1.1184,154 shs$3.40 million
09/11/2024$1.17$1.16
-0.85%
$1.19$1.1431,118 shs$3.49 million
09/10/2024$1.18$1.17
-0.85%
$1.18$1.1337,663 shs$3.52 million
09/09/2024$1.15$1.18
+2.61%
$1.26$1.1564,429 shs$3.55 million
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$1.22$1.15
-5.74%
$1.26$1.136,963 shs$3.46 million
09/05/2024$1.16$1.22
+5.17%
$1.26$1.1745,887 shs$3.67 million
09/04/2024$1.17$1.16
-0.85%
$1.20$1.1514,976 shs$3.49 million
09/03/2024$1.25$1.17
-6.40%
$1.26$1.1616,586 shs$3.52 million
09/02/2024$1.25$1.25$1.28$1.2515,700 shs$3.76 million
08/30/2024$1.25$1.25$1.28$1.2515,798 shs$3.76 million
08/29/2024$1.25$1.25$1.37$1.25136,168 shs$3.76 million
08/28/2024$1.36$1.25
-8.09%
$1.32$1.2510,026 shs$3.76 million
08/27/2024$1.36$1.36$1.37$1.3213,138 shs$4.09 million
08/26/2024$1.39$1.36
-2.16%
$1.42$1.3512,848 shs$4.09 million
08/23/2024$1.34$1.39
+3.73%
$1.40$1.3516,121 shs$4.18 million
08/22/2024$1.38$1.34
-2.90%
$1.39$1.2023,296 shs$4.03 million
08/21/2024$1.32$1.38
+4.55%
$1.50$1.3246,981 shs$4.15 million
08/20/2024$1.36$1.32
-2.94%
$1.43$1.2920,172 shs$3.97 million
08/19/2024$1.39$1.36
-2.16%
$1.47$1.3517,110 shs$4.09 million
08/16/2024$1.39$1.39$1.45$1.3916,906 shs$4.18 million
08/15/2024$1.39$1.39$1.48$1.3520,116 shs$4.18 million
08/14/2024$1.46$1.39
-4.79%
$1.50$1.3911,542 shs$4.18 million
08/13/2024$1.39$1.46
+5.04%
$1.60$1.3930,994 shs$4.39 million
08/12/2024$1.44$1.39
-3.47%
$1.49$1.3636,304 shs$4.18 million
08/09/2024$1.47$1.44
-2.04%
$1.52$1.4410,607 shs$4.33 million
08/08/2024$1.47$1.47$1.52$1.4517,976 shs$4.42 million
08/07/2024$1.52$1.47
-3.29%
$1.58$1.4032,494 shs$4.42 million
08/06/2024$1.59$1.52
-4.40%
$1.59$1.5037,761 shs$4.57 million
08/05/2024$1.64$1.59
-3.05%
$1.60$1.4733,284 shs$4.78 million
08/02/2024$1.73$1.64
-5.20%
$1.73$1.5851,488 shs$4.94 million
08/01/2024$1.82$1.73
-4.95%
$1.89$1.6657,414 shs$5.21 million


This page (NASDAQ:DATS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners