5 DAY PERFORMANCE
-11.71%
1 MONTH PERFORMANCE
-24.32%
3 MONTH PERFORMANCE
+15.98%
6 MONTH PERFORMANCE
+54.33%
YEAR-TO-DATE PERFORMANCE
+10.11%
1 YEAR PERFORMANCE
+46.27%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.04 | $2.00 (-1.96%) | $2.07 | $1.96 | 94,342 | $5.93 M |
| 03/12/2025 | $2.06 | $2.13 (3.4%) | $2.18 | $2.04 | 70,100 | $6.41 M |
| 03/11/2025 | $2.01 | $2.09 (3.98%) | $2.15 | $1.99 | 46,658 | $6.29 M |
| 03/10/2025 | $2.32 | $2.04 (-12.07%) | $2.32 | $1.97 | 95,816 | $6.14 M |
| 03/07/2025 | $2.17 | $2.22 (2.3%) | $2.34 | $2.14 | 92,643 | $6.68 M |
| 03/06/2025 | $2.28 | $2.20 (-3.51%) | $2.28 | $2.15 | 69,935 | $6.62 M |
| 03/05/2025 | $2.10 | $2.26 (7.62%) | $2.27 | $2.08 | 85,595 | $6.80 M |
| 03/04/2025 | $2.01 | $2.12 (5.47%) | $2.18 | $1.96 | 130,757 | $6.38 M |
| 03/03/2025 | $2.33 | $2.06 (-11.59%) | $2.33 | $2.02 | 179,848 | $6.20 M |
| 02/28/2025 | $2.34 | $2.30 (-1.71%) | $2.40 | $2.20 | 178,439 | $6.92 M |
| 02/27/2025 | $2.57 | $2.35 (-8.56%) | $2.57 | $2.32 | 158,800 | $7.07 M |
| 02/26/2025 | $2.60 | $2.58 (-0.77%) | $2.62 | $2.48 | 198,045 | $7.76 M |
| 02/25/2025 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.35 | 282,227 | $7.37 M |
| 02/24/2025 | $2.84 | $2.57 (-9.51%) | $2.84 | $2.57 | 293,600 | $7.73 M |
| 02/21/2025 | $2.81 | $2.73 (-2.85%) | $2.96 | $2.70 | 283,201 | $8.22 M |
| 02/20/2025 | $2.97 | $2.85 (-4.04%) | $2.98 | $2.72 | 388,101 | $8.58 M |
| 02/19/2025 | $3.08 | $2.98 (-3.25%) | $3.63 | $2.90 | 1.53 M | $8.97 M |
| 02/18/2025 | $2.57 | $3.07 (19.46%) | $4.13 | $2.57 | 11.62 M | $9.24 M |
| 02/14/2025 | $2.60 | $2.56 (-1.54%) | $2.90 | $2.47 | 641,715 | $7.70 M |
| 02/13/2025 | $2.50 | $2.59 (3.6%) | $2.59 | $2.41 | 225,627 | $7.79 M |
| 02/12/2025 | $2.59 | $2.49 (-3.86%) | $2.66 | $2.32 | 422,700 | $7.49 M |
| 02/11/2025 | $2.99 | $2.62 (-12.37%) | $3.04 | $2.60 | 533,000 | $7.88 M |
| 02/10/2025 | $3.00 | $3.20 (6.67%) | $3.42 | $2.93 | 1.12 M | $9.63 M |
| 02/07/2025 | $3.18 | $3.00 (-5.66%) | $3.39 | $2.94 | 570,747 | $9.03 M |
| 02/06/2025 | $3.10 | $3.09 (-0.32%) | $3.15 | $2.83 | 665,715 | $9.30 M |
| 02/05/2025 | $2.86 | $3.03 (5.94%) | $3.14 | $2.70 | 619,480 | $9.12 M |
| 02/04/2025 | $3.07 | $2.90 (-5.54%) | $3.32 | $2.89 | 424,100 | $8.73 M |
| 02/03/2025 | $3.00 | $3.07 (2.33%) | $3.13 | $2.83 | 419,906 | $9.24 M |
| 01/31/2025 | $3.15 | $3.15 (0%) | $3.29 | $3.03 | 600,393 | $9.48 M |
| 01/30/2025 | $3.21 | $3.19 (-0.62%) | $3.66 | $3.12 | 764,005 | $9.60 M |
| 01/29/2025 | $3.66 | $3.20 (-12.57%) | $3.73 | $3.20 | 597,400 | $9.63 M |
| 01/28/2025 | $3.89 | $3.71 (-4.63%) | $3.96 | $3.50 | 386,900 | $11.16 M |
| 01/27/2025 | $4.21 | $3.85 (-8.55%) | $4.26 | $3.73 | 690,831 | $11.59 M |
| 01/24/2025 | $4.53 | $4.35 (-3.97%) | $4.65 | $4.13 | 1.06 M | $13.09 M |
| 01/23/2025 | $4.75 | $4.65 (-2.11%) | $5.12 | $4.65 | 1.24 M | $13.99 M |
| 01/22/2025 | $4.55 | $4.96 (9.01%) | $6.02 | $4.54 | 7.65 M | $14.93 M |
| 01/21/2025 | $5.21 | $4.48 (-14.01%) | $5.48 | $4.30 | 1.82 M | $13.48 M |
| 01/17/2025 | $5.93 | $5.23 (-11.8%) | $5.98 | $5.10 | 4.31 M | $15.74 M |
| 01/16/2025 | $4.16 | $5.85 (40.62%) | $7.18 | $4.16 | 80.94 M | $17.60 M |
| 01/15/2025 | $4.73 | $4.26 (-9.94%) | $5.25 | $4.09 | 2.65 M | $12.82 M |
| 01/14/2025 | $4.99 | $4.88 (-2.2%) | $5.55 | $4.61 | 3.67 M | $14.69 M |
| 01/13/2025 | $5.30 | $5.42 (2.26%) | $6.58 | $4.81 | 27.19 M | $16.31 M |
| 01/10/2025 | $3.61 | $4.83 (33.8%) | $7.50 | $3.30 | 158.65 M | $14.54 M |
| 01/08/2025 | $3.78 | $3.21 (-15.08%) | $3.85 | $3.00 | 10.37 M | $9.66 M |
| 01/07/2025 | $2.38 | $8.93 (275.21%) | $9.34 | $2.32 | 204.88 M | $26.87 M |
| 01/06/2025 | $1.93 | $1.96 (1.55%) | $2.13 | $1.92 | 353,092 | $5.90 M |
| 01/03/2025 | $1.78 | $1.95 (9.55%) | $1.98 | $1.78 | 247,638 | $5.87 M |
| 01/02/2025 | $1.81 | $1.82 (0.55%) | $1.84 | $1.75 | 43,100 | $5.48 M |
| 12/31/2024 | $1.87 | $1.78 (-4.81%) | $1.87 | $1.75 | 99,603 | $5.36 M |
| 12/30/2024 | $1.83 | $1.85 (1.09%) | $1.90 | $1.73 | 129,615 | $5.57 M |
| 12/27/2024 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.76 | 137,070 | $5.54 M |
| 12/26/2024 | $1.72 | $1.90 (10.47%) | $1.95 | $1.72 | 442,400 | $5.72 M |
| 12/24/2024 | $1.79 | $1.72 (-3.91%) | $1.83 | $1.66 | 87,400 | $5.18 M |
| 12/23/2024 | $1.74 | $1.78 (2.3%) | $1.84 | $1.70 | 192,599 | $5.36 M |
| 12/20/2024 | $1.65 | $1.74 (5.45%) | $1.81 | $1.65 | 144,048 | $5.24 M |
| 12/19/2024 | $1.65 | $1.65 (0%) | $1.73 | $1.62 | 214,138 | $4.97 M |
| 12/18/2024 | $1.70 | $1.62 (-4.71%) | $1.82 | $1.61 | 100,427 | $4.88 M |
| 12/17/2024 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.69 | 87,252 | $5.18 M |
| 12/16/2024 | $1.69 | $1.77 (4.73%) | $1.81 | $1.69 | 109,500 | $5.33 M |
| 12/13/2024 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.65 | 132,124 | $5.09 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
