DatChat Inc (DATS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -21.4285714286 | 1.96 | 2.15 | 1.46 | 11800565 | 1.88796061 | CS |
| 4 | 0.32 | 26.2295081967 | 1.22 | 2.15 | 1.01 | 3330065 | 1.87687263 | CS |
| 12 | 0.27 | 21.2598425197 | 1.27 | 2.15 | 1.01 | 1204875 | 1.83542268 | CS |
| 26 | 0.13 | 9.21985815603 | 1.41 | 2.15 | 1.01 | 624397 | 1.7816066 | CS |
| 52 | -3.757 | -70.9269397772 | 5.297 | 6.512 | 1.01 | 455330 | 2.32923668 | CS |
| 156 | -37.96 | -96.1012658228 | 39.5 | 184.9 | 1.01 | 2124885 | 67.91242426 | CS |
| 260 | -37.96 | -96.1012658228 | 39.5 | 184.9 | 1.01 | 2124885 | 67.91242426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.55 | -0.16 | -9.36 | 1.65 | 1.71 | 1.46 | 208609 |
| 1721342100 | 1.71 | -0.23 | -11.86 | 1.94 | 1.95 | 1.65 | 451546 |
| 1721255700 | 1.94 | 0.08 | 4.30 | 1.78 | 2.15 | 1.77 | 1772001 |
| 1721169300 | 1.86 | -0.03 | -1.59 | 1.75 | 1.94 | 1.65 | 1890814 |
| 1721082900 | 1.89 | 0.85 | 81.73 | 1.96 | 2.06 | 1.5301 | 54679857 |
| 1720823700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.06 | 1.04 | 32050 |
| 1720737300 | 1.05 | 0.01 | 0.96 | 1.05 | 1.08 | 1.05 | 32017 |
| 1720650900 | 1.04 | -0.03 | -2.80 | 1.09 | 1.09 | 1.035 | 21203 |
| 1720564500 | 1.07 | -0.01 | -0.93 | 1.09 | 1.11 | 1.041 | 21911 |
| 1720478100 | 1.08 | -0.03 | -2.70 | 1.08 | 1.12 | 1.06 | 21190 |
| 1720218900 | 1.11 | -0.01 | -0.89 | 1.07 | 1.11 | 1.05 | 36647 |
| 1720040640 | 1.12 | 0.07 | 6.67 | 1.06 | 1.1299999 | 1.05 | 97794 |
| 1719959700 | 1.05 | -0.03 | -2.78 | 1.08 | 1.12 | 1.01 | 102298 |
| 1719873300 | 1.08 | -0.22 | -16.92 | 1.08 | 1.1399999 | 1.08 | 134373 |
| 1719614100 | 1.2999 | 0 | 0.00 | 1.2999 | 1.2999 | 1.2999 | 0 |
| 1719527700 | 1.2999 | 0.03 | 2.35 | 1.3 | 1.3099 | 1.248 | 390259 |
| 1719441300 | 1.27 | 0.01 | 0.79 | 1.22 | 1.29 | 1.22 | 16314 |
| 1719354900 | 1.26 | -0.01 | -0.79 | 1.28 | 1.28 | 1.2378 | 17072 |
| 1719268500 | 1.27 | 0.01 | 0.79 | 1.22 | 1.29 | 1.22 | 15209 |
| 1719009300 | 1.26 | 0.02 | 1.69 | 1.23 | 1.28 | 1.23 | 25480 |
| 1718922900 | 1.239 | -0 | -0.08 | 1.28 | 1.29 | 1.23 | 30263 |
| 1718750100 | 1.24 | -0.02 | -1.59 | 1.24 | 1.28 | 1.22 | 22672 |
| 1718663700 | 1.26 | -0.01 | -0.81 | 1.25 | 1.29 | 1.23 | 20153 |
| 1718404500 | 1.2703 | 0 | 0.02 | 1.32 | 1.3358 | 1.2622 | 31462 |
| 1718318100 | 1.27 | -0.02 | -1.55 | 1.29 | 1.34 | 1.26 | 24442 |
| 1718231700 | 1.29 | 0.01 | 0.78 | 1.26 | 1.36 | 1.26 | 36734 |
| 1718145300 | 1.28 | -0.03 | -2.29 | 1.29 | 1.2902 | 1.24 | 38081 |
| 1718058900 | 1.31 | -0.02 | -1.50 | 1.35 | 1.35 | 1.26 | 97186 |
| 1717799700 | 1.33 | 0.01 | 0.60 | 1.32 | 1.3799999 | 1.2904 | 38530 |
| 1717713300 | 1.3221 | 0.09 | 7.40 | 1.23 | 1.36 | 1.2 | 231721 |
| 1717626900 | 1.231 | 0.04 | 3.45 | 1.2 | 1.3 | 1.17 | 96677 |
| 1717540500 | 1.19 | -0.02 | -1.67 | 1.22 | 1.2293 | 1.12 | 103123 |
| 1717454100 | 1.2102 | -0.01 | -0.80 | 1.23 | 1.2599 | 1.2 | 61486 |
| 1717194900 | 1.22 | 0.02 | 1.30 | 1.2 | 1.31 | 1.2 | 102851 |
| 1717108500 | 1.2044 | 0.01 | 0.79 | 1.21 | 1.2249 | 1.1399999 | 56598 |
| 1717022100 | 1.195 | -0.09 | -6.64 | 1.26 | 1.27 | 1.1299999 | 72792 |
| 1716935700 | 1.28 | 0.03 | 2.41 | 1.3 | 1.3 | 1.21 | 33225 |
| 1716590100 | 1.2499 | -0.02 | -1.57 | 1.26 | 1.26 | 1.21 | 34445 |
| 1716503700 | 1.2699 | 0.08 | 6.71 | 1.2 | 1.27 | 1.2 | 45163 |
| 1716417300 | 1.19 | -0.09 | -7.04 | 1.28 | 1.28 | 1.17 | 126173 |
| 1716330900 | 1.2801 | -0.07 | -5.18 | 1.33 | 1.345 | 1.2549999 | 90073 |
| 1716244500 | 1.35 | -0.01 | -0.57 | 1.34 | 1.35 | 1.29 | 46361 |
| 1715985300 | 1.3577999 | 0.07 | 5.26 | 1.37 | 1.3793 | 1.24 | 171059 |
| 1715898900 | 1.29 | -0.36 | -21.82 | 1.6399999 | 1.6651 | 1.24 | 687047 |
| 1715812500 | 1.65 | -0.13 | -7.04 | 1.84 | 1.9399 | 1.55 | 340965 |
| 1715726100 | 1.775 | -0.16 | -8.03 | 1.94 | 2.09 | 1.76 | 484343 |
| 1715639700 | 1.93 | 0.24 | 14.20 | 1.81 | 2.04 | 1.69 | 839758 |
| 1715380500 | 1.69 | -0.08 | -4.52 | 1.8 | 1.8 | 1.6299999 | 153693 |
| 1715294100 | 1.77 | 0.1 | 5.99 | 1.68 | 1.83 | 1.6 | 531008 |
| 1715207700 | 1.67 | 0.16 | 10.60 | 1.48 | 1.68 | 1.43 | 251436 |
| 1715121300 | 1.51 | 0.11 | 7.86 | 1.3799999 | 1.57 | 1.325 | 945695 |
| 1715034900 | 1.4 | 0.19 | 15.81 | 1.24 | 1.68 | 1.239 | 1426981 |
| 1714775700 | 1.2089 | 0.02 | 1.59 | 1.22 | 1.234 | 1.15 | 25182 |
| 1714689300 | 1.19 | -0.06 | -4.80 | 1.28 | 1.28 | 1.1735 | 31726 |
| 1714602900 | 1.25 | 0 | 0.00 | 1.26 | 1.2698 | 1.22 | 6251 |
| 1714516500 | 1.25 | 0 | 0.00 | 1.25 | 1.3187 | 1.21 | 131518 |
| 1714430100 | 1.25 | 0.01 | 0.81 | 1.27 | 1.28 | 1.2248 | 39483 |
| 1714170900 | 1.24 | 0.01 | 0.81 | 1.21 | 1.285 | 1.2 | 10243 |
| 1714084500 | 1.23 | -0.05 | -3.91 | 1.25 | 1.28 | 1.215 | 12392 |
| 1713998100 | 1.28 | 0.08 | 6.67 | 1.24 | 1.3799999 | 1.15 | 105107 |
| 1713911700 | 1.2 | 0.02 | 1.69 | 1.16 | 1.24 | 1.1413 | 25096 |
| 1713825300 | 1.18 | 0.04 | 3.51 | 1.16 | 1.18 | 1.1299999 | 10511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
