Datavault AI Inc. DVLT
NASDAQ · United States · Electronic Technology
$0.1551-0.00 (-0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.15 | -3.38% | $0.15 | $0.16 | $0.15 | 7.65M |
| 2026-09-30 | $0.16 | +6.67% | $0.16 | $0.16 | $0.15 | 19.52M |
| 2026-09-29 | $0.15 | -6.25% | $0.16 | $0.17 | $0.15 | 32.87M |
| 2026-09-28 | $0.16 | +6.67% | $0.15 | $0.17 | $0.15 | 43.97M |
| 2026-09-25 | $0.15 | 0.00% | $0.15 | $0.16 | $0.15 | 21.01M |
| 2026-09-24 | $0.15 | 0.00% | $0.15 | $0.16 | $0.14 | 43.91M |
| 2026-09-23 | $0.15 | -11.76% | $0.16 | $0.16 | $0.15 | 47.99M |
| 2026-09-22 | $0.17 | +6.25% | $0.16 | $0.17 | $0.15 | 53.68M |
| 2026-09-21 | $0.16 | +6.67% | $0.16 | $0.18 | $0.16 | 80.32M |
| 2026-09-18 | $0.15 | -6.25% | $0.17 | $0.17 | $0.15 | 84.51M |
| 2026-09-17 | $0.16 | -11.11% | $0.17 | $0.17 | $0.16 | 89.38M |
| 2026-09-16 | $0.18 | +12.50% | $0.16 | $0.19 | $0.16 | 166.79M |
| 2026-09-15 | $0.16 | -15.79% | $0.19 | $0.19 | $0.15 | 158.06M |
| 2026-09-14 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 26.50M |
| 2026-09-11 | $0.19 | -5.00% | $0.20 | $0.20 | $0.19 | 25.52M |
| 2026-09-10 | $0.20 | -4.76% | $0.20 | $0.21 | $0.20 | 26.41M |
| 2026-09-09 | $0.21 | 0.00% | $0.22 | $0.22 | $0.20 | 44.82M |
| 2026-09-08 | $0.21 | +5.00% | $0.22 | $0.22 | $0.21 | 65.13M |
| 2026-09-04 | $0.20 | -25.93% | $0.27 | $0.27 | $0.18 | 248.92M |
| 2026-09-03 | $0.27 | -6.90% | $0.29 | $0.29 | $0.27 | 24.10M |
| 2026-09-02 | $0.29 | 0.00% | $0.29 | $0.29 | $0.28 | 10.66M |
| 2026-09-01 | $0.29 | -3.33% | $0.29 | $0.29 | $0.28 | 15.01M |
| 2026-08-31 | $0.30 | +7.14% | $0.27 | $0.30 | $0.27 | 29.81M |
| 2026-08-28 | $0.28 | -6.67% | $0.30 | $0.30 | $0.28 | 29.05M |
| 2026-08-27 | $0.30 | +3.45% | $0.30 | $0.30 | $0.29 | 15.31M |
| 2026-08-26 | $0.29 | -6.45% | $0.32 | $0.32 | $0.29 | 42.66M |
| 2026-08-25 | $0.31 | 0.00% | $0.31 | $0.32 | $0.31 | 20.37M |
| 2026-08-24 | $0.31 | -3.12% | $0.31 | $0.32 | $0.31 | 26.54M |
| 2026-08-21 | $0.32 | 0.00% | $0.31 | $0.32 | $0.31 | 29.28M |
| 2026-08-20 | $0.32 | +6.67% | $0.30 | $0.32 | $0.28 | 69.55M |
| 2026-08-19 | $0.30 | -23.08% | $0.33 | $0.35 | $0.29 | 201.86M |
| 2026-08-18 | $0.39 | +21.87% | $0.36 | $0.40 | $0.34 | 154.08M |
| 2026-08-17 | $0.32 | 0.00% | $0.32 | $0.33 | $0.30 | 15.74M |
| 2026-08-14 | $0.32 | 0.00% | $0.33 | $0.33 | $0.31 | 16.57M |
| 2026-08-13 | $0.32 | +3.23% | $0.30 | $0.32 | $0.30 | 17.22M |
| 2026-08-12 | $0.31 | 0.00% | $0.31 | $0.31 | $0.30 | 10.89M |
| 2026-08-11 | $0.31 | +3.33% | $0.30 | $0.31 | $0.29 | 11.46M |
| 2026-08-10 | $0.30 | -3.23% | $0.31 | $0.31 | $0.29 | 12.72M |
| 2026-08-07 | $0.31 | -3.12% | $0.32 | $0.32 | $0.29 | 18.95M |
| 2026-08-06 | $0.32 | +14.29% | $0.30 | $0.33 | $0.29 | 40.13M |
| 2026-08-05 | $0.28 | -24.32% | $0.37 | $0.37 | $0.27 | 158.92M |
| 2026-08-04 | $0.37 | +2.78% | $0.37 | $0.38 | $0.36 | 15.10M |
| 2026-08-03 | $0.36 | +5.88% | $0.34 | $0.36 | $0.33 | 9.84M |
| 2026-07-31 | $0.34 | -2.86% | $0.35 | $0.36 | $0.33 | 8.83M |
| 2026-07-30 | $0.35 | +6.06% | $0.33 | $0.35 | $0.32 | 12.61M |
| 2026-07-29 | $0.33 | 0.00% | $0.33 | $0.33 | $0.31 | 14.28M |
| 2026-07-28 | $0.33 | -8.33% | $0.36 | $0.36 | $0.32 | 17.37M |
| 2026-07-27 | $0.36 | 0.00% | $0.36 | $0.37 | $0.36 | 8.54M |
| 2026-07-24 | $0.36 | -2.70% | $0.37 | $0.38 | $0.36 | 8.85M |
| 2026-07-23 | $0.37 | -2.63% | $0.37 | $0.38 | $0.37 | 9.16M |
| 2026-07-22 | $0.38 | +2.70% | $0.37 | $0.38 | $0.36 | 9.77M |
| 2026-07-21 | $0.37 | -5.13% | $0.40 | $0.41 | $0.37 | 18.94M |
| 2026-07-20 | $0.39 | +5.41% | $0.37 | $0.41 | $0.37 | 10.83M |
| 2026-07-17 | $0.37 | 0.00% | $0.37 | $0.38 | $0.36 | 11.57M |
| 2026-07-16 | $0.37 | -5.13% | $0.38 | $0.38 | $0.36 | 7.50M |
| 2026-07-15 | $0.39 | 0.00% | $0.40 | $0.41 | $0.38 | 11.06M |
| 2026-07-14 | $0.39 | +11.43% | $0.36 | $0.39 | $0.36 | 26.36M |
| 2026-07-13 | $0.35 | -2.78% | $0.36 | $0.38 | $0.35 | 10.25M |
| 2026-07-10 | $0.36 | -5.26% | $0.37 | $0.38 | $0.36 | 8.15M |
| 2026-07-09 | $0.38 | +5.56% | $0.37 | $0.38 | $0.37 | 11.97M |
| 2026-07-08 | $0.36 | +2.86% | $0.35 | $0.36 | $0.34 | 8.30M |
| 2026-07-07 | $0.35 | -5.41% | $0.37 | $0.37 | $0.35 | 15.38M |
| 2026-07-06 | $0.37 | -2.63% | $0.39 | $0.42 | $0.37 | 16.05M |
| 2026-07-02 | $0.38 | -5.00% | $0.41 | $0.46 | $0.38 | 33.79M |
| 2026-07-01 | $0.40 | +14.29% | $0.40 | $0.44 | $0.38 | 105.61M |
| 2026-06-30 | $0.35 | +6.06% | $0.32 | $0.37 | $0.32 | 19.41M |
| 2026-06-29 | $0.33 | 0.00% | $0.34 | $0.34 | $0.32 | 13.67M |
| 2026-06-26 | $0.33 | -2.94% | $0.32 | $0.34 | $0.32 | 12.73M |
| 2026-06-25 | $0.34 | 0.00% | $0.35 | $0.35 | $0.33 | 16.12M |
| 2026-06-24 | $0.34 | -8.11% | $0.37 | $0.37 | $0.34 | 20.54M |
| 2026-06-23 | $0.37 | -5.13% | $0.37 | $0.38 | $0.36 | 16.24M |
| 2026-06-22 | $0.39 | -4.88% | $0.41 | $0.41 | $0.39 | 12.62M |
| 2026-06-18 | $0.41 | +2.50% | $0.41 | $0.42 | $0.40 | 26.69M |
| 2026-06-17 | $0.40 | +2.56% | $0.39 | $0.42 | $0.38 | 19.99M |
| 2026-06-16 | $0.39 | 0.00% | $0.39 | $0.40 | $0.38 | 20.47M |
| 2026-06-15 | $0.39 | +8.33% | $0.39 | $0.42 | $0.39 | 38.99M |
| 2026-06-12 | $0.36 | -7.69% | $0.39 | $0.39 | $0.35 | 39.28M |
| 2026-06-11 | $0.39 | 0.00% | $0.40 | $0.40 | $0.38 | 25.93M |
| 2026-06-10 | $0.39 | -2.50% | $0.39 | $0.41 | $0.39 | 19.13M |
| 2026-06-09 | $0.40 | -4.76% | $0.43 | $0.43 | $0.39 | 32.55M |
| 2026-06-08 | $0.42 | -2.33% | $0.45 | $0.45 | $0.42 | 29.15M |
| 2026-06-05 | $0.43 | -8.51% | $0.46 | $0.46 | $0.41 | 46.38M |
| 2026-06-04 | $0.47 | 0.00% | $0.47 | $0.49 | $0.45 | 25.62M |
| 2026-06-03 | $0.47 | -7.84% | $0.51 | $0.51 | $0.47 | 36.55M |
| 2026-06-02 | $0.51 | -8.93% | $0.56 | $0.56 | $0.51 | 43.20M |
| 2026-06-01 | $0.56 | +12.00% | $0.50 | $0.58 | $0.50 | 64.00M |
| 2026-05-29 | $0.50 | 0.00% | $0.53 | $0.55 | $0.48 | 45.20M |
| 2026-05-28 | $0.50 | +6.38% | $0.47 | $0.53 | $0.46 | 35.74M |
| 2026-05-27 | $0.47 | -4.08% | $0.48 | $0.48 | $0.46 | 31.21M |
| 2026-05-26 | $0.49 | +6.52% | $0.48 | $0.52 | $0.47 | 46.46M |