The highest closing price for DatChat Inc Series A Warrant (DATSW) last month was $0.35, on Thursday. It was down 18.7% for the month. The latest price is $0.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $0.26 | $0.45 | $0.24 | $0.30 | 114,600 |
February 27 2025 | $0.25 | $0.46 | $0.23 | $0.35 | 325,200 |
February 26 2025 | $0.26 | $0.30 | $0.21 | $0.22 | 81,500 |
February 25 2025 | $0.25 | $0.31 | $0.22 | $0.25 | 195,700 |
February 24 2025 | $0.24 | $0.32 | $0.24 | $0.26 | 184,700 |
February 21 2025 | $0.26 | $0.32 | $0.22 | $0.23 | 2,800 |
February 20 2025 | $0.28 | $0.31 | $0.28 | $0.31 | 3,000 |
February 19 2025 | $0.27 | $0.28 | $0.21 | $0.28 | 15,000 |
February 18 2025 | $0.33 | $0.35 | $0.29 | $0.29 | 5,900 |
February 14 2025 | $0.26 | $0.26 | $0.26 | $0.26 | 80 |
February 13 2025 | $0.26 | $0.26 | $0.26 | $0.26 | 1,000 |
February 12 2025 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
February 11 2025 | $0.36 | $0.36 | $0.24 | $0.24 | 2,100 |
February 10 2025 | $0.28 | $0.28 | $0.23 | $0.23 | 1,800 |
February 07 2025 | $0.27 | $0.29 | $0.27 | $0.27 | 8,300 |
February 06 2025 | $0.26 | $0.27 | $0.26 | $0.26 | 3,900 |
February 05 2025 | $0.12 | $0.50 | $0.12 | $0.26 | 22,600 |
February 04 2025 | $0.30 | $0.31 | $0.21 | $0.31 | 5,700 |
February 03 2025 | $0.37 | $0.37 | $0.30 | $0.30 | 1,200 |
Daily pricing data for DatChat Inc Series A Warrant dates back to 8/13/2021, and may be incomplete.
