DatChat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.80	2.85	2.54	2.67	2.67	-	257,511
May 9, 2025	2.69	2.95	2.50	2.67	2.67	0.38%	705,653
May 8, 2025	2.56	2.69	2.42	2.66	2.66	6.40%	137,994
May 7, 2025	2.42	2.55	2.42	2.50	2.50	1.63%	44,391
May 6, 2025	2.57	2.57	2.42	2.46	2.46	-5.02%	81,953
May 5, 2025	2.60	2.60	2.47	2.59	2.59	2.37%	120,171
May 2, 2025	2.45	2.70	2.40	2.53	2.53	4.98%	213,341
May 1, 2025	2.44	2.50	2.36	2.41	2.41	-0.82%	84,417
Apr 30, 2025	2.38	2.43	2.15	2.43	2.43	7.05%	163,805
Apr 29, 2025	2.49	2.49	2.26	2.27	2.27	-8.10%	121,765
Apr 28, 2025	2.51	2.61	2.39	2.47	2.47	-1.59%	103,196
Apr 25, 2025	2.66	2.70	2.44	2.51	2.51	-5.64%	255,281
Apr 24, 2025	2.54	2.70	2.45	2.66	2.66	6.40%	251,171
Apr 23, 2025	2.53	2.73	2.42	2.50	2.50	3.73%	389,387
Apr 22, 2025	2.31	2.44	2.22	2.41	2.41	6.64%	201,699
Apr 21, 2025	2.34	2.34	2.12	2.26	2.26	-3.83%	126,968
Apr 17, 2025	2.25	2.37	2.23	2.35	2.35	3.98%	58,944
Apr 16, 2025	2.44	2.44	2.20	2.26	2.26	-5.04%	126,267
Apr 15, 2025	2.38	2.41	2.32	2.38	2.38	-1.65%	68,780
Apr 14, 2025	2.63	2.63	2.29	2.42	2.42	-5.10%	135,055
Apr 11, 2025	2.59	2.63	2.51	2.55	2.55	-0.39%	58,625
Apr 10, 2025	2.61	2.77	2.49	2.56	2.56	-8.24%	142,186
Apr 9, 2025	2.51	2.82	2.42	2.79	2.79	8.98%	209,378
Apr 8, 2025	2.79	2.85	2.55	2.56	2.56	-2.66%	232,570
Apr 7, 2025	2.67	2.76	2.52	2.63	2.63	-5.40%	196,110
Apr 4, 2025	3.07	3.10	2.71	2.78	2.78	-8.85%	374,637
Apr 3, 2025	3.12	3.39	3.05	3.05	3.05	-5.86%	357,013
Apr 2, 2025	3.16	3.34	2.92	3.24	3.24	1.57%	622,118
Apr 1, 2025	3.32	3.55	3.09	3.19	3.19	-17.36%	1,755,563
Mar 31, 2025	3.25	3.89	3.15	3.86	3.86	11.88%	935,070
Mar 28, 2025	3.41	3.93	3.10	3.45	3.45	-1.71%	1,374,178
Mar 27, 2025	3.86	3.88	3.09	3.51	3.51	-7.14%	1,643,500
Mar 26, 2025	4.23	4.42	3.56	3.78	3.78	-	9,501,515
Mar 25, 2025	3.71	5.93	2.96	3.78	3.78	75.00%	143,052,931
Mar 24, 2025	2.24	2.24	2.04	2.16	2.16	-1.82%	138,966
Mar 21, 2025	2.31	2.31	2.18	2.20	2.20	-5.17%	90,950
Mar 20, 2025	2.43	2.45	2.26	2.32	2.32	-5.31%	60,951
Mar 19, 2025	2.38	2.57	2.38	2.45	2.45	2.51%	77,513
Mar 18, 2025	2.45	2.50	2.32	2.39	2.39	-2.45%	66,202
Mar 17, 2025	2.10	2.48	2.09	2.45	2.45	16.67%	302,770
Mar 14, 2025	2.07	2.12	2.00	2.10	2.10	5.00%	69,446
Mar 13, 2025	2.15	2.15	1.96	2.00	2.00	-6.10%	94,590
Mar 12, 2025	2.06	2.18	2.04	2.13	2.13	1.91%	73,674
Mar 11, 2025	2.01	2.15	1.99	2.09	2.09	2.45%	46,658
Mar 10, 2025	2.32	2.32	1.97	2.04	2.04	-8.11%	94,242
Mar 7, 2025	2.17	2.34	2.15	2.22	2.22	0.91%	92,643
Mar 6, 2025	2.28	2.28	2.15	2.20	2.20	-2.65%	69,935
Mar 5, 2025	2.10	2.27	2.08	2.26	2.26	6.60%	85,595
Mar 4, 2025	2.01	2.18	1.96	2.12	2.12	2.91%	130,757
Mar 3, 2025	2.33	2.33	2.02	2.06	2.06	-10.43%	179,848