Skip to main content
Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
1.120
+0.040 (3.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

Datavault AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.061.291.031.121.123.70%1,439,628
Feb 20, 20251.071.120.981.081.08-0.92%930,825
Feb 19, 20251.101.101.051.091.09-5.22%636,385
Feb 18, 20251.201.211.091.151.15-5.74%950,010
Feb 14, 20251.181.331.151.221.220.83%1,199,682
Feb 13, 20251.311.321.211.211.21-6.92%2,599,477
Feb 12, 20251.501.741.261.301.3014.04%38,225,687
Feb 11, 20251.191.191.111.141.14-4.20%408,527
Feb 10, 20251.211.281.171.191.19-2.46%563,177
Feb 7, 20251.271.291.201.221.22-4.69%386,607
Feb 6, 20251.301.331.271.281.28-1.54%251,249
Feb 5, 20251.271.371.261.301.300.78%608,389
Feb 4, 20251.301.351.271.291.29-0.77%300,952
Feb 3, 20251.301.381.251.301.30-3.70%579,821
Jan 31, 20251.261.381.241.351.356.30%566,471
Jan 30, 20251.311.321.251.271.27-3.05%368,177
Jan 29, 20251.421.451.261.311.31-7.75%767,755
Jan 28, 20251.371.421.371.421.423.65%264,059
Jan 27, 20251.451.451.341.371.37-8.05%462,358
Jan 24, 20251.371.501.341.491.498.76%682,283
Jan 23, 20251.371.401.331.371.37-521,219
Jan 22, 20251.411.451.321.371.37-1.44%1,202,770
Jan 21, 20251.491.511.371.391.39-6.71%744,617
Jan 17, 20251.561.571.461.491.49-4.49%728,436
Jan 16, 20251.671.721.551.561.56-6.02%588,657
Jan 15, 20251.651.721.631.661.661.84%361,748
Jan 14, 20251.681.801.621.631.63-2.98%453,327
Jan 13, 20251.851.851.621.681.68-10.16%743,286
Jan 10, 20251.901.921.821.871.87-2.09%377,208
Jan 8, 20252.002.011.861.911.91-7.73%676,915
Jan 7, 20252.142.212.032.072.07-5.48%864,998
Jan 6, 20252.272.292.082.192.19-0.90%1,289,666
Jan 3, 20252.102.252.012.212.218.33%1,166,167
Jan 2, 20252.022.041.822.042.04-0.49%1,395,698
Dec 31, 20242.572.572.012.052.05-21.15%2,241,311
Dec 30, 20242.412.682.232.602.6013.04%3,554,503
Dec 27, 20242.292.342.022.302.300.88%2,570,642
Dec 26, 20242.102.661.872.282.2810.68%14,302,882
Dec 24, 20241.822.101.822.062.0613.81%2,382,720
Dec 23, 20241.911.961.651.811.816.47%7,241,157
Dec 20, 20241.721.841.691.701.70-1.16%377,652
Dec 19, 20241.671.741.651.721.721.78%237,973
Dec 18, 20241.691.761.661.691.69-1.17%186,144
Dec 17, 20241.771.781.681.711.71-2.29%211,841
Dec 16, 20241.631.761.581.751.7510.06%495,543
Dec 13, 20241.651.691.561.591.59-1.24%140,416
Dec 12, 20241.661.741.601.611.61-2.42%425,108
Dec 11, 20241.671.671.611.651.65-0.60%116,854
Dec 10, 20241.691.711.601.661.66-0.60%163,520
Dec 9, 20241.701.701.651.671.67-1.76%187,237
Dec 6, 20241.601.711.601.701.704.29%316,954
Dec 5, 20241.611.651.541.631.632.52%241,985
Dec 4, 20241.581.621.561.591.59-118,747
Dec 3, 20241.601.621.561.591.59-2.45%125,540
Dec 2, 20241.651.691.581.631.63-0.61%178,866
Nov 29, 20241.641.661.561.641.641.23%90,539
Nov 27, 20241.641.651.541.621.623.18%345,317
Nov 26, 20241.611.671.521.571.57-3.09%270,538
Nov 25, 20241.731.751.601.621.62-6.09%533,609
Nov 22, 20241.841.841.691.731.73-6.25%413,748
Nov 21, 20241.891.921.751.841.84-1.08%284,701
Nov 20, 20242.012.021.851.861.86-11.85%560,772
Nov 19, 20242.072.222.072.112.111.93%403,123
Nov 18, 20242.172.402.032.072.07-1,531,644
Nov 15, 20241.972.181.882.072.076.70%1,478,209
Nov 14, 20241.881.981.821.941.944.86%361,363
Nov 13, 20241.881.981.821.851.85-0.54%294,273
Nov 12, 20241.831.881.791.861.861.64%224,815
Nov 11, 20241.811.831.741.831.83-186,788
Nov 8, 20241.751.831.731.831.832.23%218,668
Nov 7, 20241.751.821.751.791.792.87%177,573
Nov 6, 20241.841.841.741.741.74-4.40%178,870
Nov 5, 20241.811.851.731.821.82-179,264
Nov 4, 20241.841.891.811.821.82-1.62%87,120
Nov 1, 20241.851.901.841.851.850.54%156,141
Oct 31, 20241.891.901.831.841.84-4.17%123,581
Oct 30, 20241.801.971.801.921.925.49%310,436
Oct 29, 20242.012.011.771.821.82-8.54%352,263
Oct 28, 20242.052.161.821.991.994.19%1,427,471
Oct 25, 20241.692.051.691.911.9111.70%1,791,824
Oct 24, 20241.801.851.651.711.71-2.29%5,441,221
Oct 23, 20241.781.841.751.751.75-3.85%113,295
Oct 22, 20241.821.851.771.821.82-1.62%130,080
Oct 21, 20241.841.871.801.851.850.54%164,091
Oct 18, 20241.841.871.731.841.845.14%250,577
Oct 17, 20241.871.891.701.751.75-6.42%466,601
Oct 16, 20241.901.981.601.871.878.09%2,895,765
Oct 15, 20241.671.751.641.731.731.76%226,262
Oct 14, 20241.571.731.571.701.706.92%283,528
Oct 11, 20241.621.631.591.591.59-1.85%95,544
Oct 10, 20241.601.651.561.621.623.18%179,959
Oct 9, 20241.631.651.571.571.57-2.48%155,741
Oct 8, 20241.641.651.551.611.61-3.01%198,373
Oct 7, 20241.731.761.651.661.66-4.05%235,209
Oct 4, 20241.681.741.661.731.733.59%155,130
Oct 3, 20241.681.681.591.671.67-209,217
Oct 2, 20241.691.741.641.671.67-1.18%291,380
Oct 1, 20241.761.761.671.691.69-4.52%203,140
Sep 30, 20241.771.771.681.771.77-262,463
Sep 27, 20241.881.881.721.771.77-5.35%495,417