Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.78	0.78	0.68	0.68	0.68	-14.67%	59,023,584
Mar 19, 2026	0.79	0.82	0.69	0.80	0.80	-14.29%	115,231,634
Mar 18, 2026	0.92	0.99	0.86	0.93	0.93	19.67%	153,346,711
Mar 17, 2026	0.71	0.78	0.70	0.78	0.78	12.12%	45,137,713
Mar 16, 2026	0.69	0.70	0.68	0.69	0.69	3.42%	18,793,989
Mar 13, 2026	0.69	0.71	0.67	0.67	0.67	-2.77%	23,405,487
Mar 12, 2026	0.70	0.74	0.68	0.69	0.69	-3.27%	16,816,327
Mar 11, 2026	0.68	0.71	0.68	0.71	0.71	5.88%	18,674,138
Mar 10, 2026	0.68	0.69	0.67	0.67	0.67	-1.41%	18,727,181
Mar 9, 2026	0.68	0.69	0.64	0.68	0.68	-1.37%	33,315,686
Mar 6, 2026	0.73	0.76	0.69	0.69	0.69	-6.12%	29,493,755
Mar 5, 2026	0.71	0.79	0.71	0.74	0.74	3.29%	40,019,887
Mar 4, 2026	0.70	0.73	0.70	0.71	0.71	4.18%	26,416,903
Mar 3, 2026	0.65	0.70	0.65	0.69	0.69	0.76%	33,765,967
Mar 2, 2026	0.65	0.70	0.64	0.68	0.68	-4.05%	34,168,230
Feb 27, 2026	0.70	0.72	0.67	0.71	0.71	-1.60%	27,585,365
Feb 26, 2026	0.73	0.74	0.71	0.72	0.72	-0.65%	19,165,872
Feb 25, 2026	0.72	0.75	0.71	0.72	0.72	3.16%	29,463,720
Feb 24, 2026	0.69	0.73	0.68	0.70	0.70	3.05%	23,060,164
Feb 23, 2026	0.73	0.73	0.68	0.68	0.68	-6.64%	27,676,485
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
Feb 3, 2026	0.65	0.70	0.65	0.68	0.68	6.08%	30,483,798
Feb 2, 2026	0.66	0.66	0.63	0.64	0.64	-4.68%	27,035,167
Jan 30, 2026	0.68	0.71	0.67	0.67	0.67	-3.40%	35,112,998
Jan 29, 2026	0.71	0.75	0.68	0.70	0.70	-2.37%	42,437,849
Jan 28, 2026	0.73	0.75	0.70	0.71	0.71	-1.83%	43,825,055
Jan 27, 2026	0.74	0.74	0.69	0.73	0.73	-3.90%	57,447,421
Jan 26, 2026	0.81	0.81	0.75	0.75	0.75	-7.54%	52,569,892
Jan 23, 2026	0.94	0.94	0.80	0.82	0.82	-9.04%	91,625,969
Jan 22, 2026	0.75	0.91	0.74	0.90	0.90	20.24%	94,439,422
Jan 21, 2026	0.72	0.77	0.68	0.75	0.75	4.91%	71,572,207
Jan 20, 2026	0.70	0.75	0.69	0.71	0.71	-4.18%	60,687,146
Jan 16, 2026	0.74	0.75	0.66	0.74	0.74	0.69%	104,492,530
Jan 15, 2026	0.78	0.78	0.71	0.74	0.74	2.65%	111,657,891
Jan 14, 2026	0.80	0.80	0.68	0.72	0.72	-10.33%	113,911,432
Jan 13, 2026	0.88	0.93	0.80	0.80	0.80	-9.45%	95,769,376
Jan 12, 2026	1.03	1.03	0.85	0.88	0.88	-3.47%	197,910,643
Jan 9, 2026	1.14	1.21	0.85	0.92	0.92	-9.28%	158,135,083
Jan 8, 2026	1.17	1.18	1.01	1.01	1.01	-12.55%	77,069,999