Skip to main content
Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.692
-0.045 (-6.12%)
At close: Mar 6, 2026, 4:00 PM EST
0.693
+0.001 (0.13%)
After-hours: Mar 6, 2026, 7:59 PM EST

Datavault AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.730.760.690.690.69-6.12%29,493,755
Mar 5, 20260.710.790.710.740.743.29%40,019,887
Mar 4, 20260.700.730.700.710.714.18%26,416,903
Mar 3, 20260.650.700.650.690.690.76%33,765,967
Mar 2, 20260.650.700.640.680.68-4.05%34,168,230
Feb 27, 20260.700.720.670.710.71-1.60%27,585,365
Feb 26, 20260.730.740.710.720.72-0.65%19,165,872
Feb 25, 20260.720.750.710.720.723.16%29,463,720
Feb 24, 20260.690.730.680.700.703.05%23,060,164
Feb 23, 20260.730.730.680.680.68-6.64%27,676,485
Feb 20, 20260.760.760.730.730.73-3.87%33,176,338
Feb 19, 20260.750.770.730.760.761.75%22,653,216
Feb 18, 20260.770.810.740.750.750.03%34,941,574
Feb 17, 20260.800.810.740.750.75-5.53%35,248,230
Feb 13, 20260.750.880.730.790.798.55%97,822,275
Feb 12, 20260.760.770.700.730.73-1.69%20,797,189
Feb 11, 20260.760.780.710.740.740.18%23,398,319
Feb 10, 20260.770.770.730.740.74-3.41%23,894,015
Feb 9, 20260.780.800.740.770.77-10.01%64,038,388
Feb 6, 20260.660.860.660.850.8532.86%138,681,499
Feb 5, 20260.630.690.630.640.64-0.45%30,127,507
Feb 4, 20260.680.680.630.640.64-5.32%28,100,358
Feb 3, 20260.650.700.650.680.686.08%30,483,798
Feb 2, 20260.660.660.630.640.64-4.68%27,035,167
Jan 30, 20260.680.710.670.670.67-3.40%35,112,998
Jan 29, 20260.710.750.680.700.70-2.37%42,437,849
Jan 28, 20260.730.750.700.710.71-1.83%43,825,055
Jan 27, 20260.740.740.690.730.73-3.90%57,447,421
Jan 26, 20260.810.810.750.750.75-7.54%52,569,892
Jan 23, 20260.940.940.800.820.82-9.04%91,625,969
Jan 22, 20260.750.910.740.900.9020.24%94,439,422
Jan 21, 20260.720.770.680.750.754.91%71,572,207
Jan 20, 20260.700.750.690.710.71-4.18%60,687,146
Jan 16, 20260.740.750.660.740.740.69%104,492,530
Jan 15, 20260.780.780.710.740.742.65%111,657,891
Jan 14, 20260.800.800.680.720.72-10.33%113,911,432
Jan 13, 20260.880.930.800.800.80-9.45%95,769,376
Jan 12, 20261.031.030.850.880.88-3.47%197,910,643
Jan 9, 20261.141.210.850.920.92-9.28%158,135,083
Jan 8, 20261.171.181.011.011.01-12.55%77,069,999
Jan 7, 20261.321.321.131.161.16-17.50%95,154,457
Jan 6, 20261.351.501.241.401.40-2.78%119,604,312
Jan 5, 20261.311.501.131.441.4442.57%298,063,233
Jan 2, 20260.791.120.761.011.0154.88%324,276,213
Dec 31, 20250.520.730.520.650.6526.25%220,847,766
Dec 30, 20250.640.640.510.520.52-19.96%104,836,724
Dec 29, 20250.730.790.630.650.65-13.74%95,474,334
Dec 26, 20250.780.870.720.750.75-5.96%51,645,393
Dec 24, 20250.830.830.700.800.80-3.39%34,627,637
Dec 23, 20250.910.960.810.820.82-13.64%75,711,084
Dec 22, 20251.191.220.850.950.95-1.81%178,632,264
Dec 19, 20251.101.200.900.970.97-9.24%93,905,309
Dec 18, 20251.311.391.041.071.07-17.69%52,429,238
Dec 17, 20251.371.411.281.301.30-6.47%20,145,793
Dec 16, 20251.251.421.241.391.398.59%17,802,476
Dec 15, 20251.411.451.241.281.28-7.25%30,174,775
Dec 12, 20251.501.531.381.381.38-4.17%21,627,755
Dec 11, 20251.401.471.381.441.44-0.69%20,503,393
Dec 10, 20251.521.531.451.451.45-7.64%26,282,860
Dec 9, 20251.551.631.491.571.570.64%26,232,439
Dec 8, 20251.711.731.561.561.56-8.24%30,381,909
Dec 5, 20251.891.911.701.701.70-8.60%32,500,229
Dec 4, 20251.821.911.761.861.861.64%18,482,143
Dec 3, 20251.871.881.741.831.83-2.66%19,361,618
Dec 2, 20251.922.001.881.881.88-0.53%14,776,971
Dec 1, 20251.901.971.821.891.89-6.90%19,772,172
Nov 28, 20252.112.241.942.032.03-4.69%23,671,558
Nov 26, 20252.272.292.072.132.13-3.62%25,423,784
Nov 25, 20252.342.362.022.212.21-8.68%35,489,583
Nov 24, 20252.712.752.352.422.42-5.10%79,120,093
Nov 21, 20251.732.591.712.552.5546.55%139,833,848
Nov 20, 20251.671.951.661.741.748.75%53,652,349
Nov 19, 20251.721.721.491.601.60-8.57%27,462,400
Nov 18, 20251.791.861.701.751.75-6.17%26,905,006
Nov 17, 20251.722.191.651.871.871.91%73,658,014
Nov 14, 20251.461.871.461.831.8318.83%49,866,559
Nov 13, 20251.571.621.491.541.54-5.52%19,771,672
Nov 12, 20251.471.691.461.631.6313.19%35,155,755
Nov 11, 20251.601.641.381.441.44-11.66%37,890,059
Nov 10, 20251.861.881.611.631.63-3.55%50,184,311
Nov 7, 20251.251.721.231.691.6924.26%62,577,856
Nov 6, 20251.571.581.351.361.36-15.00%39,225,976
Nov 5, 20251.921.941.571.601.60-10.11%47,651,198
Nov 4, 20251.721.841.681.781.78-3.26%33,173,372
Nov 3, 20252.362.361.821.841.84-9.36%65,627,290
Oct 31, 20252.542.571.802.032.03-19.44%117,152,887
Oct 30, 20252.652.732.422.522.52-5.62%41,342,499
Oct 29, 20253.083.082.532.672.67-17.34%66,310,255
Oct 28, 20253.613.792.913.233.23-1.52%82,710,518
Oct 27, 20253.464.103.243.283.28-4.09%106,819,862
Oct 24, 20252.353.492.313.423.4252.00%197,869,897
Oct 23, 20252.182.432.102.252.255.14%32,609,144
Oct 22, 20252.362.452.042.142.14-15.42%38,078,422
Oct 21, 20252.232.702.162.532.534.55%67,788,573
Oct 20, 20252.162.482.022.422.4235.20%84,727,834
Oct 17, 20251.801.901.721.791.79-1.65%20,880,532
Oct 16, 20251.992.091.801.821.82-13.33%31,476,136
Oct 15, 20252.272.302.012.102.10-4.11%48,406,462
Oct 14, 20251.762.241.682.192.1928.82%80,886,650
Oct 13, 20251.961.961.611.701.70-10.53%52,134,330