Skip to main content
Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.722
-0.001 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
0.721
-0.001 (-0.11%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Datavault AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.710.720.700.720.72-0.18%14,599,490
Apr 27, 20260.720.750.720.720.72-0.95%20,430,305
Apr 24, 20260.740.740.700.730.73-1.20%23,863,511
Apr 23, 20260.760.760.720.740.74-3.79%21,499,814
Apr 22, 20260.730.770.730.770.776.63%28,019,109
Apr 21, 20260.740.780.710.720.72-2.37%34,682,684
Apr 20, 20260.750.750.720.740.74-2.70%22,619,785
Apr 17, 20260.860.860.760.760.76-9.49%57,001,505
Apr 16, 20260.720.850.720.840.8419.63%89,753,164
Apr 15, 20260.700.710.680.700.701.26%18,930,406
Apr 14, 20260.720.730.680.690.69-1.00%26,356,664
Apr 13, 20260.670.710.660.700.703.02%14,049,045
Apr 10, 20260.680.700.670.680.682.71%21,768,222
Apr 9, 20260.690.700.660.660.66-4.35%25,180,533
Apr 8, 20260.740.760.690.690.69-0.79%35,207,066
Apr 7, 20260.710.730.680.700.70-5.39%28,003,329
Apr 6, 20260.710.750.690.740.741.94%35,213,910
Apr 2, 20260.640.730.630.720.726.29%36,807,994
Apr 1, 20260.650.700.640.680.689.72%53,892,734
Mar 31, 20260.560.640.560.620.6211.41%31,102,355
Mar 30, 20260.590.590.550.560.56-2.51%25,968,845
Mar 27, 20260.600.600.550.570.57-6.53%40,172,547
Mar 26, 20260.640.650.600.610.61-0.15%37,723,706
Mar 25, 20260.640.640.600.610.61-2.96%33,614,153
Mar 24, 20260.650.660.610.630.63-4.28%54,145,163
Mar 23, 20260.690.700.610.660.66-3.43%67,226,804
Mar 20, 20260.780.780.680.680.68-14.67%59,023,584
Mar 19, 20260.790.820.690.800.80-14.29%115,231,634
Mar 18, 20260.920.990.860.930.9319.67%153,346,711
Mar 17, 20260.710.780.700.780.7812.12%45,137,713
Mar 16, 20260.690.700.680.690.693.42%18,793,989
Mar 13, 20260.690.710.670.670.67-2.77%23,405,487
Mar 12, 20260.700.740.680.690.69-3.27%16,816,327
Mar 11, 20260.680.710.680.710.715.88%18,674,138
Mar 10, 20260.680.690.670.670.67-1.41%18,727,181
Mar 9, 20260.680.690.640.680.68-1.37%33,315,686
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