Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

DatChat, Inc. - Common Stock (NQ:DATS)

2.230 -0.110 (-4.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	2.340	2.340	2.220	2.230	51,436	-0.11(-4.70%)
Jul 31, 2025	2.410	2.458	2.330	2.340	45,564	-0.06(-2.50%)
Jul 30, 2025	2.360	2.440	2.360	2.400	55,102	+0.04(+1.91%)
Jul 29, 2025	2.580	2.590	2.280	2.355	118,477	-0.25(-9.42%)
Jul 28, 2025	2.600	2.645	2.520	2.600	171,559	+0.02(+0.78%)
Jul 25, 2025	2.670	2.670	2.570	2.580	29,288	-0.08(-3.01%)
Jul 24, 2025	2.620	2.720	2.570	2.660	79,856	+0.06(+2.31%)
Jul 23, 2025	2.540	2.630	2.540	2.600	36,291	+0.07(+2.77%)
Jul 22, 2025	2.610	2.630	2.510	2.530	57,351	-0.06(-2.13%)
Jul 21, 2025	2.680	2.740	2.570	2.585	71,008	-0.08(-3.18%)
Jul 18, 2025	2.650	2.670	2.570	2.670	44,360	+0.04(+1.52%)
Jul 17, 2025	2.640	2.706	2.618	2.630	39,120	-0.01(-0.38%)
Jul 16, 2025	2.510	2.690	2.510	2.640	99,324	+0.11(+4.35%)
Jul 15, 2025	2.610	2.640	2.500	2.530	50,123	-0.02(-0.78%)
Jul 14, 2025	2.560	2.664	2.520	2.550	101,746	-0.01(-0.39%)
Jul 11, 2025	2.600	2.645	2.525	2.560	44,050	-0.07(-2.66%)
Jul 10, 2025	2.710	2.712	2.580	2.630	81,869	-0.12(-4.36%)
Jul 09, 2025	2.700	2.750	2.670	2.750	69,417	+0.01(+0.36%)
Jul 08, 2025	2.740	2.850	2.730	2.740	156,040	+0.00(+0.00%)
Jul 07, 2025	2.650	2.740	2.580	2.740	95,521	+0.12(+4.58%)
Jul 03, 2025	2.640	2.660	2.610	2.620	48,998	-0.02(-0.76%)
Jul 02, 2025	2.530	2.640	2.492	2.640	149,742	+0.17(+6.88%)
Jul 01, 2025	2.520	2.540	2.470	2.470	55,550	-0.07(-2.76%)
Jun 30, 2025	2.490	2.540	2.440	2.540	98,745	+0.07(+2.83%)
Jun 27, 2025	2.640	2.640	2.402	2.470	177,548	-0.19(-7.14%)
Jun 26, 2025	2.630	2.690	2.560	2.660	63,363	+0.01(+0.38%)
Jun 25, 2025	2.700	2.800	2.540	2.650	190,452	-0.07(-2.57%)
Jun 24, 2025	2.660	2.750	2.640	2.720	116,921	+0.12(+4.62%)
Jun 23, 2025	2.650	2.700	2.520	2.600	114,657	-0.07(-2.62%)
Jun 20, 2025	2.820	2.820	2.670	2.670	110,736	-0.15(-5.32%)
Jun 18, 2025	2.730	2.890	2.660	2.820	184,202	+0.05(+1.81%)
Jun 17, 2025	2.980	3.050	2.620	2.770	1,857,909	-0.02(-0.72%)
Jun 16, 2025	2.600	2.830	2.560	2.790	178,956	+0.19(+7.31%)
Jun 13, 2025	2.610	2.690	2.520	2.600	237,496	-0.11(-4.06%)
Jun 12, 2025	2.920	3.020	2.700	2.710	182,194	-0.21(-7.19%)
Jun 11, 2025	3.240	3.240	2.850	2.920	570,659	-0.31(-9.60%)
Jun 10, 2025	3.320	3.650	3.110	3.230	2,791,826	+0.33(+11.38%)
Jun 09, 2025	2.680	2.940	2.680	2.900	149,637	+0.21(+7.81%)
Jun 06, 2025	2.620	2.840	2.620	2.690	115,128	+0.06(+2.28%)
Jun 05, 2025	2.740	2.770	2.570	2.630	93,454	-0.02(-0.75%)
Jun 04, 2025	2.650	2.750	2.642	2.650	85,811	-0.02(-0.56%)
Jun 03, 2025	2.590	2.710	2.580	2.665	96,105	+0.04(+1.72%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DatChat, Inc. - Common Stock (NQ:DATS)

Historical Prices