Skip to main content
Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
1.700
-0.160 (-8.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.710
+0.010 (0.59%)
After-hours: Dec 5, 2025, 7:59 PM EST

Datavault AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.891.911.701.701.70-8.60%31,790,929
Dec 4, 20251.821.911.761.861.861.64%18,001,245
Dec 3, 20251.871.881.741.831.83-2.66%18,711,730
Dec 2, 20251.922.001.881.881.88-0.53%14,463,091
Dec 1, 20251.901.971.821.891.89-6.90%19,410,533
Nov 28, 20252.112.241.942.032.03-4.69%22,883,162
Nov 26, 20252.272.292.072.132.13-3.62%24,509,549
Nov 25, 20252.342.362.022.212.21-8.68%35,070,883
Nov 24, 20252.712.752.352.422.42-5.10%77,423,092
Nov 21, 20251.732.591.712.552.5546.55%133,210,431
Nov 20, 20251.671.951.661.741.748.75%53,436,784
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
Oct 10, 20252.202.211.841.901.90-16.67%85,058,836
Oct 9, 20252.372.492.162.282.28-3.80%49,667,378
Oct 8, 20252.732.732.152.372.37-6.32%72,145,069
Oct 7, 20252.713.102.392.532.5321.63%173,266,491
Oct 6, 20251.452.191.352.082.0855.22%165,503,894
Oct 3, 20251.491.541.251.341.34-12.42%75,746,691
Oct 2, 20251.501.571.331.531.5312.50%127,321,351
Oct 1, 20251.071.371.021.361.3624.77%108,879,728
Sep 30, 20251.161.211.061.091.09-5.22%57,773,912
Sep 29, 20251.341.371.101.151.155.50%151,095,062
Sep 26, 20251.151.380.901.091.0930.57%310,598,853
Sep 25, 20250.641.070.630.830.8328.43%366,274,318
Sep 24, 20250.620.730.620.650.65-11.96%69,017,529
Sep 23, 20250.420.790.420.740.7480.07%484,935,990
Sep 22, 20250.460.480.410.410.41-9.15%47,391,365
Sep 19, 20250.430.470.380.450.458.83%76,811,391
Sep 18, 20250.520.530.380.410.4121.01%300,088,944
Sep 17, 20250.430.440.340.340.34-22.99%34,481,200
Sep 16, 20250.350.450.350.450.4532.99%41,116,030
Sep 15, 20250.340.340.330.330.330.54%2,864,787
Sep 12, 20250.360.360.330.330.33-4.40%4,854,328
Sep 11, 20250.350.360.330.350.358.37%5,867,449
Sep 10, 20250.310.340.300.320.323.21%5,179,062
Sep 9, 20250.350.350.300.310.31-3.98%5,780,179
Sep 8, 20250.290.330.280.320.325.57%22,939,605
Sep 5, 20250.290.310.290.310.315.86%3,356,904
Sep 4, 20250.280.290.250.290.291.75%4,584,344
Sep 3, 20250.320.330.280.290.29-12.58%3,466,584
Sep 2, 20250.340.350.310.330.33-8.68%4,112,746
Aug 29, 20250.390.400.360.360.36-9.41%3,581,487
Aug 28, 20250.400.420.390.390.39-7.21%4,000,579
Aug 27, 20250.420.440.410.420.420.81%2,202,433
Aug 26, 20250.430.450.410.420.42-6.59%3,206,004
Aug 25, 20250.430.470.410.450.458.02%6,572,068
Aug 22, 20250.390.440.390.420.425.16%6,383,693
Aug 21, 20250.400.420.390.400.40-1.66%4,178,773
Aug 20, 20250.410.410.380.400.40-7.00%37,229,717
Aug 19, 20250.470.480.430.430.43-7.26%2,366,651
Aug 18, 20250.460.480.450.470.472.00%1,040,579
Aug 15, 20250.460.480.440.460.46-1.35%1,039,858
Aug 14, 20250.450.490.430.470.476.38%1,550,688
Aug 13, 20250.420.480.410.440.444.12%2,256,647
Aug 12, 20250.420.420.400.420.420.24%1,820,436
Aug 11, 20250.420.430.410.420.42-0.31%1,263,686
Aug 8, 20250.420.420.400.420.424.68%1,622,534
Aug 7, 20250.410.430.400.400.402.08%1,902,140
Aug 6, 20250.460.470.380.390.39-18.94%3,525,947
Aug 5, 20250.510.510.480.490.49-0.68%2,067,350
Aug 4, 20250.510.520.480.490.49-4.14%1,596,574
Aug 1, 20250.520.530.490.510.51-4.80%1,639,311
Jul 31, 20250.580.580.510.540.54-5.72%2,911,824
Jul 30, 20250.610.610.560.570.57-5.67%2,803,137
Jul 29, 20250.670.700.580.600.60-7.40%17,149,013
Jul 28, 20250.680.690.650.650.65-5.50%985,124
Jul 25, 20250.680.690.640.690.690.34%1,123,435
Jul 24, 20250.710.720.670.690.69-3.18%1,787,936
Jul 23, 20250.730.740.690.710.71-2.25%2,063,168
Jul 22, 20250.780.790.700.720.72-5.67%5,763,304
Jul 21, 20250.690.770.670.770.7714.60%6,526,255
Jul 18, 20250.610.670.600.670.6717.54%6,153,728
Jul 17, 20250.600.600.550.570.57-4.22%6,627,154