Free Trial

DatChat (DATS) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free DATS Stock Alerts
$1.69
-0.08 (-4.52%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

DatChat Stock Price Performance

5 Day
Performance
+39.80%
1 Month
Performance
+33.07%
3 Month
Performance
+24.26%
6 Month
Performance
-1.17%
Year-To-Date
Performance
-41.11%
1 Year
Performance
-59.09%
Receive DATS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DatChat and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

DATS Stock Chart for Friday, May, 10, 2024

DATS Chart by TradingView

DatChat Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.77$1.69
-4.52%		$1.80$1.63146,610 shs$5.09 million
05/09/2024$1.67$1.77
+5.99%		$1.83$1.60528,171 shs$5.33 million
05/08/2024$1.51$1.67
+10.60%		$1.68$1.43238,488 shs$5.03 million
05/07/2024$1.40$1.51
+7.86%		$1.57$1.33933,599 shs$4.55 million
05/06/2024$1.21$1.40
+15.81%		$1.68$1.241.40 million shs$4.21 million
05/03/2024$1.19$1.21
+1.59%		$1.23$1.1525,172 shs$3.64 million
05/02/2024$1.23$1.19
-3.25%		$1.28$1.1731,683 shs$3.58 million
05/01/2024$1.25$1.23
-1.60%		$1.27$1.226,251 shs$3.70 million
04/30/2024$1.26$1.25
-0.79%		$1.32$1.21131,518 shs$3.76 million
04/29/2024$1.24$1.26
+1.61%		$1.28$1.2239,483 shs$3.79 million
04/26/2024$1.23$1.24
+0.81%		$1.29$1.2010,243 shs$3.73 million
04/25/2024$1.28$1.23
-3.91%		$1.28$1.2212,392 shs$3.70 million
04/24/2024$1.20$1.28
+6.67%		$1.38$1.15105,107 shs$3.85 million
04/23/2024$1.18$1.20
+1.69%		$1.24$1.1425,096 shs$3.61 million
04/22/2024$1.14$1.18
+3.51%		$1.18$1.1310,405 shs$3.55 million
04/19/2024$1.23$1.14
-7.32%		$1.22$1.1352,363 shs$3.43 million
04/18/2024$1.22$1.23
+0.82%		$1.24$1.1916,060 shs$3.70 million
04/17/2024$1.17$1.22
+4.27%		$1.30$1.1586,772 shs$3.67 million
04/16/2024$1.17$1.17$1.22$1.1345,736 shs$3.52 million
04/15/2024$1.16$1.17
+0.85%		$1.21$1.1127,530 shs$3.52 million
04/12/2024$1.21$1.16
-4.12%		$1.23$1.1552,639 shs$3.49 million
04/11/2024$1.27$1.21
-4.72%		$1.35$1.1985,124 shs$3.64 million
04/10/2024$1.22$1.27
+4.10%		$1.35$1.2090,363 shs$3.82 million
04/09/2024$1.33$1.22
-8.27%		$1.30$1.20151,913 shs$3.67 million
04/08/2024$1.49$1.33
-10.73%		$1.49$1.133.01 million shs$4.00 million
04/05/2024$1.43$1.49
+4.19%		$1.55$1.3827,469 shs$3.13 million
04/04/2024$1.39$1.43
+2.88%		$1.46$1.388,494 shs$3.00 million
04/03/2024$1.33$1.39
+4.51%		$1.43$1.3210,439 shs$2.92 million
04/02/2024$1.35$1.33
-1.48%		$1.38$1.2822,938 shs$2.79 million
04/01/2024$1.44$1.35
-6.25%		$1.44$1.3531,455 shs$2.84 million
03/29/2024$1.44$1.44$1.46$1.3820,729 shs$3.02 million
03/28/2024$1.42$1.44
+1.41%		$1.46$1.3819,763 shs$3.02 million
03/27/2024$1.40$1.42
+1.43%		$1.43$1.3261,304 shs$2.98 million
03/26/2024$1.46$1.40
-4.11%		$1.51$1.36110,695 shs$2.94 million
03/25/2024$1.45$1.46
+0.69%		$1.58$1.38137,138 shs$3.07 million
03/22/2024$1.43$1.45
+1.40%		$1.53$1.3683,579 shs$3.05 million
03/21/2024$1.40$1.43
+2.14%		$1.69$1.38261,245 shs$3.00 million
03/20/2024$1.37$1.40
+2.19%		$1.40$1.3320,060 shs$2.94 million
03/19/2024$1.37$1.37$1.42$1.3112,185 shs$2.88 million
03/18/2024$1.34$1.37
+2.24%		$1.39$1.3316,310 shs$2.88 million
Gold Set to EXPLODE! (Ad)

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!
03/15/2024$1.40$1.34
-4.29%		$1.43$1.3238,123 shs$2.81 million
03/14/2024$1.34$1.40
+4.48%		$1.49$1.3780,606 shs$2.94 million
03/13/2024$1.31$1.34
+2.29%		$1.36$1.2951,471 shs$2.81 million
03/12/2024$1.32$1.31
-0.76%		$1.39$1.2750,685 shs$2.75 million
03/11/2024$1.32$1.32$1.40$1.3131,996 shs$2.77 million
03/08/2024$1.33$1.32
-0.75%		$1.42$1.3040,905 shs$2.77 million
03/07/2024$1.36$1.33
-2.21%		$1.46$1.3158,529 shs$2.79 million
03/06/2024$1.30$1.36
+4.62%		$1.44$1.3138,497 shs$2.86 million
03/05/2024$1.39$1.30
-6.47%		$1.39$1.27123,072 shs$2.73 million
03/04/2024$1.54$1.39
-9.74%		$1.56$1.35125,294 shs$2.92 million
03/01/2024$1.46$1.54
+5.48%		$1.68$1.3767,402 shs$3.23 million
02/29/2024$1.55$1.46
-5.81%		$1.63$1.43168,338 shs$3.07 million
02/28/2024$1.55$1.55$2.09$1.371.11 million shs$3.26 million
02/27/2024$1.32$1.55
+17.42%		$1.63$1.37318,137 shs$3.26 million
02/26/2024$1.28$1.32
+3.13%		$1.39$1.2521,581 shs$2.77 million
02/23/2024$1.30$1.28
-1.16%		$1.28$1.2630,581 shs$2.69 million
02/22/2024$1.29$1.30
+0.39%		$1.39$1.2522,798 shs$2.72 million
02/21/2024$1.31$1.29
-1.53%		$1.39$1.2118,584 shs$2.71 million
02/20/2024$1.40$1.31
-6.43%		$1.47$1.3121,661 shs$2.75 million
02/19/2024$1.40$1.40$1.43$1.2342,900 shs$2.94 million
02/16/2024$1.32$1.37
+3.79%		$1.43$1.2342,706 shs$2.88 million
02/15/2024$1.26$1.32
+4.76%		$1.36$1.2958,955 shs$2.78 million
02/14/2024$1.19$1.26
+5.88%		$1.28$1.1855,415 shs$2.65 million
02/13/2024$1.21$1.19
-1.65%		$1.21$1.1431,161 shs$2.50 million
02/12/2024$1.36$1.21
-11.03%		$1.44$1.08240,515 shs$2.54 million
02/09/2024$1.30$1.36
+4.62%		$1.40$1.3122,083 shs$2.86 million

Related Companies:
This page (NASDAQ:DATS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics