| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $2.81 | $2.96 | $2.70 | $2.73 | 281,800 |
February 20 2025 | $2.97 | $2.98 | $2.72 | $2.85 | 388,100 |
February 19 2025 | $3.08 | $3.63 | $2.90 | $2.98 | 1,531,900 |
February 18 2025 | $2.57 | $4.13 | $2.57 | $3.07 | 11,621,300 |
February 14 2025 | $2.60 | $2.90 | $2.47 | $2.56 | 641,700 |
February 13 2025 | $2.50 | $2.59 | $2.41 | $2.59 | 225,600 |
February 12 2025 | $2.59 | $2.66 | $2.32 | $2.49 | 422,700 |
February 11 2025 | $2.99 | $3.04 | $2.60 | $2.62 | 533,000 |
February 10 2025 | $3.00 | $3.42 | $2.93 | $3.20 | 1,115,100 |
February 07 2025 | $3.18 | $3.39 | $2.94 | $3.00 | 570,700 |
February 06 2025 | $3.10 | $3.15 | $2.83 | $3.09 | 665,700 |
February 05 2025 | $2.86 | $3.14 | $2.70 | $3.03 | 618,300 |
February 04 2025 | $3.07 | $3.32 | $2.89 | $2.90 | 424,100 |
February 03 2025 | $3.00 | $3.13 | $2.83 | $3.07 | 419,900 |
January 31 2025 | $3.15 | $3.29 | $3.03 | $3.15 | 600,200 |
January 30 2025 | $3.21 | $3.66 | $3.12 | $3.19 | 764,000 |
January 29 2025 | $3.66 | $3.73 | $3.20 | $3.20 | 597,400 |
January 28 2025 | $3.89 | $3.96 | $3.50 | $3.71 | 386,900 |
January 27 2025 | $4.21 | $4.26 | $3.73 | $3.85 | 690,800 |
January 24 2025 | $4.53 | $4.65 | $4.13 | $4.35 | 1,055,500 |
January 23 2025 | $4.75 | $5.12 | $4.65 | $4.65 | 1,241,900 |
January 22 2025 | $4.55 | $6.02 | $4.54 | $4.96 | 7,645,800 |
January 21 2025 | $5.21 | $5.48 | $4.30 | $4.48 | 1,817,200 |
January 17 2025 | $5.93 | $5.98 | $5.10 | $5.23 | 4,307,700 |
January 16 2025 | $4.16 | $7.18 | $4.16 | $5.85 | 80,937,900 |
Daily pricing data for DatChat dates back to 8/13/2021, and may be incomplete.
