Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.66	0.86	0.66	0.85	0.85	32.86%	135,292,094
Feb 5, 2026	0.63	0.69	0.63	0.64	0.64	-0.45%	29,520,860
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
Jan 7, 2026	1.32	1.32	1.13	1.16	1.16	-17.50%	95,154,457
Jan 6, 2026	1.35	1.50	1.24	1.40	1.40	-2.78%	119,604,312
Jan 5, 2026	1.31	1.50	1.13	1.44	1.44	42.57%	298,063,233
Jan 2, 2026	0.79	1.12	0.76	1.01	1.01	54.88%	324,276,213
Dec 31, 2025	0.52	0.73	0.52	0.65	0.65	26.25%	220,847,766
Dec 30, 2025	0.64	0.64	0.51	0.52	0.52	-19.96%	104,836,724
Dec 29, 2025	0.73	0.79	0.63	0.65	0.65	-13.74%	95,474,334
Dec 26, 2025	0.78	0.87	0.72	0.75	0.75	-5.96%	51,645,393
Dec 24, 2025	0.83	0.83	0.70	0.80	0.80	-3.39%	34,627,637
Dec 23, 2025	0.91	0.96	0.81	0.82	0.82	-13.64%	75,711,084
Dec 22, 2025	1.19	1.22	0.85	0.95	0.95	-1.81%	178,632,264
Dec 19, 2025	1.10	1.20	0.90	0.97	0.97	-9.24%	93,905,309
Dec 18, 2025	1.31	1.39	1.04	1.07	1.07	-17.69%	52,429,238
Dec 17, 2025	1.37	1.41	1.28	1.30	1.30	-6.47%	20,145,793
Dec 16, 2025	1.25	1.42	1.24	1.39	1.39	8.59%	17,802,476
Dec 15, 2025	1.41	1.45	1.24	1.28	1.28	-7.25%	30,174,775
Dec 12, 2025	1.50	1.53	1.38	1.38	1.38	-4.17%	21,627,755
Dec 11, 2025	1.40	1.47	1.38	1.44	1.44	-0.69%	20,503,393
Dec 10, 2025	1.52	1.53	1.45	1.45	1.45	-7.64%	26,282,860
Dec 9, 2025	1.55	1.63	1.49	1.57	1.57	0.64%	26,232,439
Dec 8, 2025	1.71	1.73	1.56	1.56	1.56	-8.24%	30,381,909
Dec 5, 2025	1.89	1.91	1.70	1.70	1.70	-8.60%	32,500,229
Dec 4, 2025	1.82	1.91	1.76	1.86	1.86	1.64%	18,482,143
Dec 3, 2025	1.87	1.88	1.74	1.83	1.83	-2.66%	19,361,618
Dec 2, 2025	1.92	2.00	1.88	1.88	1.88	-0.53%	14,776,971
Dec 1, 2025	1.90	1.97	1.82	1.89	1.89	-6.90%	19,772,172
Nov 28, 2025	2.11	2.24	1.94	2.03	2.03	-4.69%	23,671,558
Nov 26, 2025	2.27	2.29	2.07	2.13	2.13	-3.62%	25,423,784
Nov 25, 2025	2.34	2.36	2.02	2.21	2.21	-8.68%	35,489,583