The highest closing price for DatChat Inc Series A Warrant (DATSW) last month was $0.43, on April 1. It was down 52.7% for the month. The latest price is $0.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $0.25 | $0.25 | $0.25 | $0.25 | — |
April 29 2025 | $0.27 | $0.28 | $0.25 | $0.25 | 700 |
April 28 2025 | $0.28 | $0.29 | $0.25 | $0.25 | 1,900 |
April 25 2025 | $0.23 | $0.23 | $0.23 | $0.23 | — |
April 24 2025 | $0.23 | $0.25 | $0.20 | $0.23 | 3,900 |
April 23 2025 | $0.20 | $0.23 | $0.20 | $0.23 | 2,300 |
April 22 2025 | $0.19 | $0.23 | $0.19 | $0.20 | 9,600 |
April 21 2025 | $0.19 | $0.23 | $0.19 | $0.23 | 25,200 |
April 17 2025 | $0.23 | $0.31 | $0.20 | $0.20 | 5,600 |
April 16 2025 | $0.26 | $0.31 | $0.23 | $0.24 | 4,100 |
April 15 2025 | $0.26 | $0.34 | $0.24 | $0.24 | 2,500 |
April 14 2025 | $0.35 | $0.35 | $0.24 | $0.24 | 800 |
April 11 2025 | $0.29 | $0.47 | $0.23 | $0.29 | 4,900 |
April 10 2025 | $0.29 | $0.30 | $0.29 | $0.30 | 2,300 |
April 09 2025 | $0.29 | $0.33 | $0.23 | $0.26 | 18,700 |
April 08 2025 | $0.24 | $0.54 | $0.24 | $0.36 | 67,100 |
April 07 2025 | $0.34 | $0.39 | $0.23 | $0.39 | 4,600 |
April 04 2025 | $0.23 | $0.31 | $0.23 | $0.31 | 4,000 |
April 03 2025 | $0.23 | $0.49 | $0.23 | $0.24 | 400 |
April 02 2025 | $0.46 | $0.46 | $0.31 | $0.35 | 5,800 |
April 01 2025 | $0.52 | $0.58 | $0.41 | $0.43 | 10,800 |
Daily pricing data for DatChat Inc Series A Warrant dates back to 8/13/2021, and may be incomplete.
