Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.8470
-0.0500 (-5.57%)
Mar 31, 2025, 3:32 PM EDT - Market open
Datavault AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | - | -7.73% | 198,493 |
| Mar 28, 2025 | 0.86 | 0.92 | 0.82 | 0.90 | 0.90 | 0.22% | 444,033 |
| Mar 27, 2025 | 0.89 | 0.91 | 0.85 | 0.90 | 0.90 | 1.13% | 304,303 |
| Mar 26, 2025 | 0.91 | 0.92 | 0.82 | 0.89 | 0.89 | -3.81% | 710,844 |
| Mar 25, 2025 | 0.96 | 0.97 | 0.87 | 0.92 | 0.92 | -3.52% | 610,201 |
| Mar 24, 2025 | 1.20 | 1.21 | 0.88 | 0.95 | 0.95 | -11.69% | 4,708,541 |
| Mar 21, 2025 | 1.01 | 1.13 | 0.87 | 1.08 | 1.08 | 6.93% | 4,385,480 |
| Mar 20, 2025 | 0.93 | 1.05 | 0.90 | 1.01 | 1.01 | 8.11% | 926,006 |
| Mar 19, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -2.70% | 486,872 |
| Mar 18, 2025 | 0.83 | 1.06 | 0.79 | 0.96 | 0.96 | 11.23% | 1,642,545 |
| Mar 17, 2025 | 1.02 | 1.03 | 0.80 | 0.86 | 0.86 | -4.88% | 1,337,462 |
| Mar 14, 2025 | 0.85 | 0.93 | 0.78 | 0.91 | 0.91 | 9.06% | 1,057,443 |
| Mar 13, 2025 | 0.76 | 0.87 | 0.76 | 0.83 | 0.83 | 7.38% | 295,533 |
| Mar 12, 2025 | 0.74 | 0.80 | 0.74 | 0.77 | 0.77 | 1.43% | 415,577 |
| Mar 11, 2025 | 0.74 | 0.77 | 0.71 | 0.76 | 0.76 | 6.11% | 343,334 |
| Mar 10, 2025 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -2.83% | 394,584 |
| Mar 7, 2025 | 0.71 | 0.76 | 0.69 | 0.74 | 0.74 | -3.15% | 722,149 |
| Mar 6, 2025 | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -3.03% | 266,931 |
| Mar 5, 2025 | 0.86 | 0.86 | 0.75 | 0.79 | 0.79 | -4.93% | 789,852 |
| Mar 4, 2025 | 0.86 | 0.87 | 0.78 | 0.83 | 0.83 | -2.36% | 500,042 |
| Mar 3, 2025 | 0.91 | 0.93 | 0.82 | 0.85 | 0.85 | -7.07% | 337,719 |
| Feb 28, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -5.09% | 316,037 |
| Feb 27, 2025 | 1.06 | 1.08 | 0.94 | 0.96 | 0.96 | -7.33% | 464,156 |
| Feb 26, 2025 | 0.97 | 1.06 | 0.95 | 1.04 | 1.04 | 6.67% | 438,811 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.90 | 0.98 | 0.98 | -4.41% | 816,510 |
| Feb 24, 2025 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -8.93% | 558,333 |
| Feb 21, 2025 | 1.06 | 1.29 | 1.03 | 1.12 | 1.12 | 3.70% | 1,439,628 |
| Feb 20, 2025 | 1.07 | 1.12 | 0.98 | 1.08 | 1.08 | -0.92% | 930,825 |
| Feb 19, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | -5.22% | 636,385 |
| Feb 18, 2025 | 1.20 | 1.21 | 1.09 | 1.15 | 1.15 | -5.74% | 950,010 |
| Feb 14, 2025 | 1.18 | 1.33 | 1.15 | 1.22 | 1.22 | 0.83% | 1,199,682 |
| Feb 13, 2025 | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -6.92% | 2,599,477 |
| Feb 12, 2025 | 1.50 | 1.74 | 1.26 | 1.30 | 1.30 | 14.04% | 38,225,687 |
| Feb 11, 2025 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.20% | 408,527 |
| Feb 10, 2025 | 1.21 | 1.28 | 1.17 | 1.19 | 1.19 | -2.46% | 563,177 |
| Feb 7, 2025 | 1.27 | 1.29 | 1.20 | 1.22 | 1.22 | -4.69% | 386,607 |
| Feb 6, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -1.54% | 251,249 |
| Feb 5, 2025 | 1.27 | 1.37 | 1.26 | 1.30 | 1.30 | 0.78% | 608,389 |
| Feb 4, 2025 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 300,952 |
| Feb 3, 2025 | 1.30 | 1.38 | 1.25 | 1.30 | 1.30 | -3.70% | 579,821 |
| Jan 31, 2025 | 1.26 | 1.38 | 1.24 | 1.35 | 1.35 | 6.30% | 566,471 |
| Jan 30, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 368,177 |
| Jan 29, 2025 | 1.42 | 1.45 | 1.26 | 1.31 | 1.31 | -7.75% | 767,755 |
| Jan 28, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 264,059 |
| Jan 27, 2025 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -8.05% | 462,358 |
| Jan 24, 2025 | 1.37 | 1.50 | 1.34 | 1.49 | 1.49 | 8.76% | 682,283 |
| Jan 23, 2025 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | - | 521,219 |
| Jan 22, 2025 | 1.41 | 1.45 | 1.32 | 1.37 | 1.37 | -1.44% | 1,202,770 |
| Jan 21, 2025 | 1.49 | 1.51 | 1.37 | 1.39 | 1.39 | -6.71% | 744,617 |
| Jan 17, 2025 | 1.56 | 1.57 | 1.46 | 1.49 | 1.49 | -4.49% | 728,436 |