5 DAY PERFORMANCE
-81.88%
1 MONTH PERFORMANCE
-80.48%
3 MONTH PERFORMANCE
+10.86%
6 MONTH PERFORMANCE
+38.89%
YEAR-TO-DATE PERFORMANCE
+8.46%
1 YEAR PERFORMANCE
-44.44%
DatChat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.20 | $0.25 (21.56%) | $0.25 | $0.20 | 3,196 | $6.02 M |
| 03/12/2025 | $0.23 | $0.20 (-9.81%) | $0.27 | $0.20 | 9,334 | $6.41 M |
| 03/11/2025 | $0.21 | $0.20 (-5.26%) | $0.28 | $0.20 | 6,100 | $6.29 M |
| 03/10/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 201 | $6.14 M |
| 03/07/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $6.68 M |
| 03/06/2025 | $0.35 | $0.28 (-21.06%) | $0.35 | $0.28 | 2,675 | $6.62 M |
| 03/05/2025 | $0.36 | $0.24 (-34.37%) | $0.36 | $0.20 | 5,634 | $6.80 M |
| 03/04/2025 | $0.29 | $0.22 (-25.22%) | $0.29 | $0.21 | 2,170 | $6.38 M |
| 03/03/2025 | $0.31 | $0.29 (-3.54%) | $0.32 | $0.28 | 2,863 | $6.20 M |
| 02/28/2025 | $0.26 | $0.30 (15.19%) | $0.45 | $0.24 | 114,632 | $6.92 M |
| 02/27/2025 | $0.25 | $0.35 (40.17%) | $0.46 | $0.22 | 325,200 | $7.07 M |
| 02/26/2025 | $0.26 | $0.22 (-15.38%) | $0.30 | $0.21 | 81,732 | $7.76 M |
| 02/25/2025 | $0.25 | $0.25 (1%) | $0.31 | $0.22 | 195,736 | $7.37 M |
| 02/24/2025 | $0.24 | $0.26 (7.29%) | $0.32 | $0.24 | 184,700 | $7.73 M |
| 02/21/2025 | $0.26 | $0.23 (-12.11%) | $0.32 | $0.22 | 2,844 | $8.22 M |
| 02/20/2025 | $0.28 | $0.31 (10.98%) | $0.31 | $0.28 | 4,046 | $8.58 M |
| 02/19/2025 | $0.27 | $0.28 (3.68%) | $0.28 | $0.21 | 15,073 | $8.97 M |
| 02/18/2025 | $0.33 | $0.29 (-10.3%) | $0.35 | $0.29 | 6,010 | $9.24 M |
| 02/14/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 0 | $7.70 M |
| 02/13/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1,001 | $7.79 M |
| 02/12/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 149 | $7.49 M |
| 02/11/2025 | $0.36 | $0.24 (-32.47%) | $0.36 | $0.24 | 2,100 | $7.88 M |
| 02/10/2025 | $0.28 | $0.23 (-19.67%) | $0.28 | $0.23 | 1,808 | $9.63 M |
| 02/07/2025 | $0.27 | $0.27 (0%) | $0.29 | $0.27 | 8,300 | $9.03 M |
| 02/06/2025 | $0.26 | $0.26 (0%) | $0.27 | $0.26 | 3,900 | $9.30 M |
| 02/05/2025 | $0.12 | $0.26 (120.15%) | $0.50 | $0.12 | 22,600 | $9.12 M |
| 02/04/2025 | $0.30 | $0.31 (3.33%) | $0.31 | $0.21 | 5,719 | $8.73 M |
| 02/03/2025 | $0.37 | $0.30 (-18.7%) | $0.37 | $0.30 | 1,369 | $9.24 M |
| 01/31/2025 | $0.30 | $0.31 (3.33%) | $0.31 | $0.30 | 2,300 | $9.48 M |
| 01/30/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $9.60 M |
| 01/29/2025 | $0.37 | $0.37 (-0.05%) | $0.37 | $0.36 | 500 | $9.63 M |
| 01/28/2025 | $0.34 | $0.35 (4.48%) | $0.37 | $0.30 | 2,439 | $11.16 M |
| 01/27/2025 | $0.36 | $0.38 (6.81%) | $0.38 | $0.30 | 11,000 | $11.59 M |
| 01/24/2025 | $0.35 | $0.36 (2.83%) | $0.58 | $0.35 | 4,000 | $13.09 M |
| 01/23/2025 | $0.40 | $0.39 (-2.23%) | $0.54 | $0.38 | 4,324 | $13.99 M |
| 01/22/2025 | $0.38 | $0.46 (22.25%) | $0.50 | $0.38 | 5,536 | $14.93 M |
| 01/21/2025 | $0.40 | $0.40 (0.15%) | $0.41 | $0.35 | 3,335 | $13.48 M |
| 01/17/2025 | $0.75 | $0.50 (-33.55%) | $0.77 | $0.39 | 20,300 | $15.74 M |
| 01/16/2025 | $0.44 | $0.65 (49.19%) | $0.70 | $0.40 | 35,615 | $17.60 M |
| 01/15/2025 | $0.26 | $0.34 (31.19%) | $0.58 | $0.25 | 22,432 | $12.82 M |
| 01/14/2025 | $0.50 | $0.50 (0%) | $0.72 | $0.42 | 22,013 | $14.69 M |
| 01/13/2025 | $0.55 | $0.56 (1.14%) | $0.65 | $0.47 | 51,031 | $16.31 M |
| 01/10/2025 | $0.40 | $0.32 (-19.55%) | $0.75 | $0.32 | 110,400 | $14.54 M |
| 01/08/2025 | $0.41 | $0.35 (-14.22%) | $0.50 | $0.25 | 79,003 | $9.66 M |
| 01/07/2025 | $0.08 | $0.76 (860.81%) | $0.90 | $0.08 | 174,530 | $26.87 M |
| 01/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.90 M |
| 01/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.87 M |
| 01/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.48 M |
| 12/31/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2,000 | $5.36 M |
| 12/30/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.57 M |
| 12/27/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.54 M |
| 12/26/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $5.72 M |
| 12/24/2024 | $0.06 | $0.07 (16.37%) | $0.07 | $0.06 | 1,000 | $5.18 M |
| 12/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 500 | $5.36 M |
| 12/20/2024 | $0.04 | $0.07 (63.49%) | $0.07 | $0.04 | 8,130 | $5.24 M |
| 12/19/2024 | $0.04 | $0.05 (4.64%) | $0.05 | $0.04 | 300 | $4.97 M |
| 12/18/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $4.88 M |
| 12/17/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.18 M |
| 12/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $5.33 M |
| 12/13/2024 | $0.04 | $0.05 (7.38%) | $0.05 | $0.04 | 9,803 | $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.
