DatChat, Inc. - Common Stock (DATS)

Historical Prices For DatChat, Inc. - Common Stock (DATS)

Date Range:

2025-07-19 - 2025-10-19

Date	Open	High	Low	Close	Volume	Adjusted Close
8/08/2025	2.29	0.00	2.65	2.65	0	2.65
8/07/2025	2.39	2.47	2.25	2.29	63,728	2.29
8/06/2025	2.42	2.43	2.36	2.39	14,034	2.39
8/05/2025	2.35	2.46	2.35	2.41	52,978	2.41
8/04/2025	2.25	2.33	2.22	2.32	29,398	2.32
8/01/2025	2.34	2.34	2.22	2.23	51,439	2.23
7/31/2025	2.41	2.46	2.33	2.34	45,564	2.34
7/30/2025	2.36	2.44	2.36	2.40	55,102	2.40
7/29/2025	2.58	2.59	2.28	2.35	118,477	2.35
7/28/2025	2.60	2.65	2.52	2.60	171,559	2.60
7/25/2025	2.67	2.67	2.57	2.58	29,288	2.58
7/24/2025	2.62	2.72	2.57	2.66	79,856	2.66
7/23/2025	2.54	2.63	2.54	2.60	36,291	2.60
7/22/2025	2.61	2.63	2.51	2.53	57,351	2.53
7/21/2025	2.68	2.74	2.57	2.58	71,008	2.58