Get the Stockscreener App
1.89
2.16%
0.04
Datchat Inc Stock (DATS) Price History
The historical daily chart and data for Datchat Inc stock (DATS), show that the latest closing stock price as of November 27, 2024, is $1.89.
- Datchat Inc all-time high stock price is $18.50, occurred on September 29, 2021.
- The lowest Datchat Inc stock price recorded was $0.1413 on December 29, 2022. Since then, Datchat Inc's stock price has risen over 1,238% to $1.89 now.
- The 52-week high stock price for DATS is $4.1299, representing a 118.51% increase from the current share price, occurred on January 16, 2024.
- The 52-week low stock price for DATS is $1.01, indicating a -46.56% decrease from the current share price, occurred on July 02, 2024.
- The closing price of Datchat Inc (DATS) stock in the beginning of 2023 was $3.33. The stock closed the year at $0.2469, a loss of over -92.59% for the year.
The table below shows more information about DATS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.94 | $1.84 | $0.0997 | 83,298.0 | +2.16% |
| Nov 26, 2024 | $2.04 | $1.84 | $0.1994 | 116,903.0 | -8.42% |
| Nov 25, 2024 | $2.12 | $1.96 | $0.1604 | 147,631.0 | -0.98% |
| Nov 22, 2024 | $2.11 | $1.92 | $0.19 | 209,902.0 | +7.37% |
| Nov 21, 2024 | $1.99 | $1.88 | $0.11 | 152,811.0 | -4.52% |
| Nov 20, 2024 | $2.18 | $1.96 | $0.22 | 159,547.0 | -5.69% |
| Nov 19, 2024 | $2.23 | $1.74 | $0.4899 | 391,974.0 | +16.57% |
| Nov 18, 2024 | $2.28 | $1.71 | $0.57 | 727,712.0 | -19.91% |
| Nov 15, 2024 | $2.46 | $2.17 | $0.29 | 193,707.0 | -8.50% |
| Nov 14, 2024 | $2.54 | $2.25 | $0.2895 | 487,674.0 | +8.33% |
| Nov 13, 2024 | $2.38 | $2.19 | $0.19 | 261,290.0 | -1.72% |
| Nov 12, 2024 | $2.45 | $2.03 | $0.42 | 616,276.0 | +8.41% |
| Nov 11, 2024 | $2.17 | $2.00 | $0.1692 | 528,585.0 | -0.47% |
| Nov 08, 2024 | $2.43 | $1.97 | $0.465 | 2,188,487.0 | +6.97% |
| Nov 07, 2024 | $2.07 | $1.83 | $0.24 | 1,349,201.0 | -10.27% |
| Nov 06, 2024 | $3.60 | $2.16 | $1.44 | 53,786,566.0 | +25.14% |
| Nov 05, 2024 | $1.99 | $1.66 | $0.3303 | 608,732.0 | -2.19% |
| Nov 04, 2024 | $1.88 | $1.57 | $0.31 | 608,546.0 | +15.09% |
| Nov 01, 2024 | $1.63 | $1.50 | $0.13 | 481,641.0 | +1.92% |
| Oct 31, 2024 | $1.63 | $1.38 | $0.25 | 978,787.0 | +9.09% |
| Oct 30, 2024 | $1.66 | $1.39 | $0.27 | 3,522,252.0 | -23.73% |
| Oct 29, 2024 | $2.02 | $1.56 | $0.46 | 1,341,475.0 | +9.01% |
Datchat Inc Stock (DATS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Datchat Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DATS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Datchat Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Datchat Inc Stock (DATS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.60 | $1.50 | $2.10 | 63,183,781.0 | +21.15% |
| Oct, 2024 | $2.02 | $1.20 | $0.82 | 9,467,048.0 | +20.00% |
| Sep, 2024 | $1.34 | $1.11 | $0.23 | 817,713.0 | +4.00% |
| Aug, 2024 | $1.89 | $1.20 | $0.6897 | 666,826.0 | -31.32% |
| Jul, 2024 | $2.15 | $1.01 | $1.14 | 60,402,864.0 | +62.50% |
| Jun, 2024 | $1.38 | $1.10 | $0.28 | 1,681,109.0 | -8.20% |
| May, 2024 | $2.09 | $1.13 | $0.96 | 6,475,492.0 | -2.40% |
| Apr, 2024 | $1.55 | $1.11 | $0.4379 | 4,033,065.0 | -13.19% |
| Mar, 2024 | $1.70 | $1.27 | $0.43 | 1,420,917.0 | -1.37% |
| Feb, 2024 | $2.09 | $1.08 | $1.01 | 2,389,770.0 | +4.29% |
| Jan, 2024 | $4.13 | $1.30 | $2.83 | 25,936,489.0 | -51.22% |
Datchat Inc Stock (DATS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.74 | $1.70 | $2.04 | 2,696,527.0 | +40.00% |
| Nov, 2023 | $2.25 | $1.60 | $0.6499 | 166,029.0 | +12.70% |
| Oct, 2023 | $2.69 | $1.65 | $1.04 | 330,947.0 | -31.36% |
| Sep, 2023 | $4.24 | $0.3901 | $3.85 | 5,292,666.0 | +472.35% |
| Aug, 2023 | $0.555 | $0.419 | $0.136 | 2,986,475.0 | -10.96% |
| Jul, 2023 | $0.5831 | $0.47 | $0.1131 | 2,068,869.0 | -4.69% |
| Jun, 2023 | $0.849 | $0.365 | $0.484 | 17,476,996.0 | +48.66% |
| May, 2023 | $0.4498 | $0.30 | $0.1498 | 1,981,767.0 | -2.67% |
| Apr, 2023 | $0.58 | $0.3455 | $0.2345 | 987,150.0 | -33.97% |
| Mar, 2023 | $0.75 | $0.4654 | $0.2846 | 1,639,512.0 | -13.47% |
| Feb, 2023 | $0.80 | $0.6012 | $0.1988 | 2,133,660.0 | +1.87% |
| Jan, 2023 | $0.708 | $0.2395 | $0.4685 | 14,228,397.0 | +162.37% |
Datchat Inc Stock (DATS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.5184 | $0.1413 | $0.3771 | 2,846,875.0 | -47.48% |
| Nov, 2022 | $0.67 | $0.412 | $0.258 | 3,900,294.0 | -19.72% |
| Oct, 2022 | $0.825 | $0.57 | $0.255 | 2,272,474.0 | -18.68% |
| Sep, 2022 | $1.00 | $0.60 | $0.40 | 3,588,260.0 | -28.70% |
| Aug, 2022 | $1.54 | $0.9803 | $0.5597 | 7,929,425.0 | -10.62% |
| Jul, 2022 | $1.26 | $1.05 | $0.21 | 3,157,090.0 | +3.67% |
| Jun, 2022 | $1.40 | $1.03 | $0.37 | 4,602,078.0 | -13.49% |
| May, 2022 | $1.74 | $1.15 | $0.59 | 6,827,094.0 | -28.00% |
| Apr, 2022 | $2.96 | $1.62 | $1.34 | 30,910,547.0 | -33.21% |
| Mar, 2022 | $3.23 | $1.39 | $1.84 | 232,260,606.0 | +20.74% |
| Feb, 2022 | $2.59 | $1.80 | $0.79 | 18,161,882.0 | -8.44% |
| Jan, 2022 | $4.14 | $2.05 | $2.09 | 175,966,155.0 | -21.78% |
9.94%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):