Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.34	0.34	0.32	0.33	-	-1.44%	12,992,290
Jun 26, 2026	0.32	0.34	0.32	0.33	0.33	-0.68%	12,539,188
Jun 25, 2026	0.35	0.35	0.33	0.34	0.34	-1.09%	16,115,581
Jun 24, 2026	0.37	0.37	0.34	0.34	0.34	-7.78%	20,536,483
Jun 23, 2026	0.37	0.38	0.36	0.37	0.37	-5.29%	16,235,947
Jun 22, 2026	0.41	0.41	0.39	0.39	0.39	-4.18%	12,615,376
Jun 18, 2026	0.41	0.42	0.40	0.41	0.41	0.99%	26,694,618
Jun 17, 2026	0.39	0.42	0.38	0.40	0.40	4.17%	19,993,569
Jun 16, 2026	0.39	0.40	0.38	0.39	0.39	-1.68%	20,466,590
Jun 15, 2026	0.39	0.42	0.39	0.39	0.39	10.08%	38,986,196
Jun 12, 2026	0.39	0.39	0.35	0.36	0.36	-8.88%	39,946,794
Jun 11, 2026	0.40	0.40	0.38	0.39	0.39	-0.63%	25,926,508
Jun 10, 2026	0.39	0.41	0.39	0.39	0.39	-1.55%	19,131,687
Jun 9, 2026	0.43	0.43	0.39	0.40	0.40	-5.16%	32,553,777
Jun 8, 2026	0.45	0.45	0.42	0.42	0.42	-1.65%	29,150,802
Jun 5, 2026	0.46	0.46	0.41	0.43	0.43	-8.01%	46,383,206
Jun 4, 2026	0.47	0.49	0.45	0.47	0.47	-0.09%	25,616,516
Jun 3, 2026	0.51	0.51	0.47	0.47	0.47	-7.85%	36,552,959
Jun 2, 2026	0.56	0.56	0.51	0.51	0.51	-8.89%	43,203,357
Jun 1, 2026	0.50	0.58	0.50	0.56	0.56	11.30%	63,998,150
May 29, 2026	0.53	0.55	0.48	0.50	0.50	0.58%	45,199,117
May 28, 2026	0.47	0.53	0.46	0.50	0.50	4.83%	35,740,749
May 27, 2026	0.48	0.48	0.46	0.47	0.47	-3.93%	31,214,197
May 26, 2026	0.48	0.52	0.47	0.49	0.49	6.33%	46,455,557
May 22, 2026	0.42	0.48	0.42	0.46	0.46	11.13%	57,118,248
May 21, 2026	0.44	0.44	0.40	0.42	0.42	-4.87%	69,155,743
May 20, 2026	0.45	0.46	0.43	0.44	0.44	-2.77%	59,062,252
May 19, 2026	0.49	0.49	0.45	0.45	0.45	-9.68%	45,849,153
May 18, 2026	0.51	0.51	0.47	0.50	0.50	-2.84%	56,136,578
May 15, 2026	0.54	0.55	0.50	0.51	0.51	-12.20%	113,677,796
May 14, 2026	0.55	0.60	0.54	0.59	0.59	8.96%	72,365,725
May 13, 2026	0.57	0.57	0.54	0.54	0.54	-3.74%	31,721,798
May 12, 2026	0.53	0.57	0.53	0.56	0.56	9.38%	56,345,120
May 11, 2026	0.56	0.57	0.51	0.51	0.51	-5.77%	51,453,862
May 8, 2026	0.51	0.55	0.50	0.54	0.54	5.42%	48,589,603
May 7, 2026	0.54	0.54	0.47	0.51	0.51	-1.89%	77,359,080
May 6, 2026	0.58	0.58	0.52	0.52	0.52	-7.45%	60,335,003
May 5, 2026	0.60	0.60	0.55	0.57	0.57	1.14%	110,662,123
May 4, 2026	0.65	0.65	0.56	0.56	0.56	-24.71%	237,476,366
May 1, 2026	0.73	0.80	0.73	0.74	0.74	2.48%	53,920,213
Apr 30, 2026	0.71	0.73	0.70	0.73	0.73	3.11%	16,066,049
Apr 29, 2026	0.72	0.72	0.70	0.70	0.70	-2.44%	16,206,241
Apr 28, 2026	0.71	0.72	0.70	0.72	0.72	-0.18%	14,786,519
Apr 27, 2026	0.72	0.75	0.72	0.72	0.72	-0.95%	20,875,244
Apr 24, 2026	0.74	0.74	0.70	0.73	0.73	-1.20%	24,059,179
Apr 23, 2026	0.76	0.76	0.72	0.74	0.74	-3.79%	22,240,180
Apr 22, 2026	0.73	0.77	0.73	0.77	0.77	6.63%	28,455,646
Apr 21, 2026	0.74	0.78	0.71	0.72	0.72	-2.37%	35,477,841
Apr 20, 2026	0.75	0.75	0.72	0.74	0.74	-2.70%	23,183,208
Apr 17, 2026	0.86	0.86	0.76	0.76	0.76	-9.49%	57,568,746
Apr 16, 2026	0.72	0.85	0.72	0.84	0.84	19.63%	91,317,435
Apr 15, 2026	0.70	0.71	0.68	0.70	0.70	1.26%	19,663,879
Apr 14, 2026	0.72	0.73	0.68	0.69	0.69	-1.00%	26,801,296
Apr 13, 2026	0.67	0.71	0.66	0.70	0.70	3.02%	14,445,935
Apr 10, 2026	0.68	0.70	0.67	0.68	0.68	2.71%	22,173,729
Apr 9, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	25,521,843
Apr 8, 2026	0.74	0.76	0.69	0.69	0.69	-0.79%	35,631,110
Apr 7, 2026	0.71	0.73	0.68	0.70	0.70	-5.39%	29,453,787
Apr 6, 2026	0.71	0.75	0.69	0.74	0.74	1.94%	35,940,343
Apr 2, 2026	0.64	0.73	0.63	0.72	0.72	6.29%	37,859,752
Apr 1, 2026	0.65	0.70	0.64	0.68	0.68	9.72%	54,956,212
Mar 31, 2026	0.56	0.64	0.56	0.62	0.62	11.41%	31,685,309
Mar 30, 2026	0.59	0.59	0.55	0.56	0.56	-2.51%	26,853,289
Mar 27, 2026	0.60	0.60	0.55	0.57	0.57	-6.53%	40,670,003
Mar 26, 2026	0.64	0.65	0.60	0.61	0.61	-0.15%	38,182,616
Mar 25, 2026	0.64	0.64	0.60	0.61	0.61	-2.96%	34,183,377
Mar 24, 2026	0.65	0.66	0.61	0.63	0.63	-4.28%	54,885,700
Mar 23, 2026	0.69	0.70	0.61	0.66	0.66	-3.43%	68,025,964
Mar 20, 2026	0.78	0.78	0.68	0.68	0.68	-14.67%	61,370,982
Mar 19, 2026	0.79	0.82	0.69	0.80	0.80	-14.29%	116,411,207
Mar 18, 2026	0.92	0.99	0.86	0.93	0.93	19.67%	172,680,707
Mar 17, 2026	0.71	0.78	0.70	0.78	0.78	12.12%	65,270,023
Mar 16, 2026	0.69	0.70	0.68	0.69	0.69	3.42%	19,214,357
Mar 13, 2026	0.69	0.71	0.67	0.67	0.67	-2.77%	23,651,174
Mar 12, 2026	0.70	0.74	0.68	0.69	0.69	-3.27%	17,171,538
Mar 11, 2026	0.68	0.71	0.68	0.71	0.71	5.88%	19,224,394
Mar 10, 2026	0.68	0.69	0.67	0.67	0.67	-1.41%	19,174,531
Mar 9, 2026	0.68	0.69	0.64	0.68	0.68	-1.37%	33,769,797
Mar 6, 2026	0.73	0.76	0.69	0.69	0.69	-6.12%	30,033,559
Mar 5, 2026	0.71	0.79	0.71	0.74	0.74	3.29%	40,603,212
Mar 4, 2026	0.70	0.73	0.70	0.71	0.71	4.18%	26,948,662
Mar 3, 2026	0.65	0.70	0.65	0.69	0.69	0.76%	34,189,396
Mar 2, 2026	0.65	0.70	0.64	0.68	0.68	-4.05%	34,609,839
Feb 27, 2026	0.70	0.72	0.67	0.71	0.71	-1.60%	27,912,659
Feb 26, 2026	0.73	0.74	0.71	0.72	0.72	-0.65%	19,607,785
Feb 25, 2026	0.72	0.75	0.71	0.72	0.72	3.16%	29,941,744
Feb 24, 2026	0.69	0.73	0.68	0.70	0.70	3.05%	23,392,655
Feb 23, 2026	0.73	0.73	0.68	0.68	0.68	-6.64%	27,856,241
Feb 20, 2026	0.76	0.76	0.73	0.73	0.73	-3.87%	33,176,338
Feb 19, 2026	0.75	0.77	0.73	0.76	0.76	1.75%	22,653,216
Feb 18, 2026	0.77	0.81	0.74	0.75	0.75	0.03%	34,941,574
Feb 17, 2026	0.80	0.81	0.74	0.75	0.75	-5.53%	35,248,230
Feb 13, 2026	0.75	0.88	0.73	0.79	0.79	8.55%	97,822,275
Feb 12, 2026	0.76	0.77	0.70	0.73	0.73	-1.69%	20,797,189
Feb 11, 2026	0.76	0.78	0.71	0.74	0.74	0.18%	23,398,319
Feb 10, 2026	0.77	0.77	0.73	0.74	0.74	-3.41%	23,894,015
Feb 9, 2026	0.78	0.80	0.74	0.77	0.77	-10.01%	64,038,388
Feb 6, 2026	0.66	0.86	0.66	0.85	0.85	32.86%	138,681,499
Feb 5, 2026	0.63	0.69	0.63	0.64	0.64	-0.45%	30,127,507
Feb 4, 2026	0.68	0.68	0.63	0.64	0.64	-5.32%	28,100,358