Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.58	0.58	0.51	0.53	-	-6.41%	2,456,490
Jul 30, 2025	0.61	0.61	0.56	0.57	0.57	-5.67%	2,803,137
Jul 29, 2025	0.67	0.70	0.58	0.60	0.60	-7.40%	17,149,013
Jul 28, 2025	0.68	0.69	0.65	0.65	0.65	-5.50%	985,124
Jul 25, 2025	0.68	0.69	0.64	0.69	0.69	0.34%	1,123,435
Jul 24, 2025	0.71	0.72	0.67	0.69	0.69	-3.18%	1,787,936
Jul 23, 2025	0.73	0.74	0.69	0.71	0.71	-2.25%	2,063,168
Jul 22, 2025	0.78	0.79	0.70	0.72	0.72	-5.67%	5,763,304
Jul 21, 2025	0.69	0.77	0.67	0.77	0.77	14.60%	6,526,255
Jul 18, 2025	0.61	0.67	0.60	0.67	0.67	17.54%	6,153,728
Jul 17, 2025	0.60	0.60	0.55	0.57	0.57	-4.22%	6,627,154
Jul 16, 2025	0.59	0.62	0.59	0.60	0.60	-0.82%	2,539,686
Jul 15, 2025	0.61	0.65	0.58	0.60	0.60	-12.66%	5,758,981
Jul 14, 2025	0.80	0.81	0.66	0.69	0.69	-3.10%	40,136,118
Jul 11, 2025	0.70	0.72	0.68	0.71	0.71	0.58%	32,158,950
Jul 10, 2025	0.70	0.72	0.68	0.70	0.70	2.01%	285,002
Jul 9, 2025	0.72	0.72	0.69	0.69	0.69	-3.45%	353,156
Jul 8, 2025	0.68	0.74	0.68	0.72	0.72	6.14%	453,770
Jul 7, 2025	0.72	0.79	0.67	0.67	0.67	-6.35%	1,207,572
Jul 3, 2025	0.72	0.74	0.70	0.72	0.72	1.41%	392,996
Jul 2, 2025	0.67	0.72	0.65	0.71	0.71	8.35%	533,984
Jul 1, 2025	0.67	0.68	0.65	0.66	0.66	-2.57%	347,020
Jun 30, 2025	0.71	0.75	0.64	0.67	0.67	-4.28%	815,959
Jun 27, 2025	0.74	0.77	0.69	0.70	0.70	-4.38%	497,489
Jun 26, 2025	0.66	0.74	0.65	0.73	0.73	12.03%	954,426
Jun 25, 2025	0.70	0.70	0.66	0.66	0.66	-4.65%	342,342
Jun 24, 2025	0.66	0.71	0.66	0.69	0.69	4.59%	485,916
Jun 23, 2025	0.70	0.70	0.65	0.66	0.66	8.91%	623,100
Jun 20, 2025	0.74	0.76	0.60	0.60	0.60	-18.43%	1,124,638
Jun 18, 2025	0.76	0.77	0.73	0.74	0.74	-3.18%	304,760
Jun 17, 2025	0.79	0.80	0.76	0.76	0.76	-3.35%	351,693
Jun 16, 2025	0.79	0.81	0.78	0.79	0.79	0.11%	279,810
Jun 13, 2025	0.82	0.82	0.78	0.79	0.79	-5.11%	360,309
Jun 12, 2025	0.88	0.88	0.82	0.83	0.83	-0.82%	527,058
Jun 11, 2025	0.80	0.85	0.79	0.84	0.84	3.79%	416,060
Jun 10, 2025	0.81	0.82	0.80	0.81	0.81	-1.26%	416,649
Jun 9, 2025	0.84	0.84	0.81	0.82	0.82	-2.07%	238,056
Jun 6, 2025	0.82	0.85	0.81	0.84	0.84	1.47%	303,336
Jun 5, 2025	0.85	0.91	0.81	0.82	0.82	-9.47%	405,529
Jun 4, 2025	0.86	0.92	0.86	0.91	0.91	4.28%	459,348
Jun 3, 2025	0.89	0.90	0.86	0.87	0.87	-1.64%	202,225
Jun 2, 2025	0.84	0.89	0.84	0.89	0.89	7.83%	398,391
May 30, 2025	0.84	0.87	0.82	0.82	0.82	-2.00%	420,361
May 29, 2025	0.84	0.86	0.82	0.84	0.84	-0.41%	403,922
May 28, 2025	0.87	0.88	0.82	0.84	0.84	-2.22%	423,325
May 27, 2025	0.86	0.90	0.85	0.86	0.86	-1.78%	567,456
May 23, 2025	0.90	0.94	0.85	0.88	0.88	-4.57%	713,942
May 22, 2025	0.92	0.95	0.89	0.92	0.92	-3.10%	593,416
May 21, 2025	0.97	1.00	0.94	0.95	0.95	-2.02%	534,392
May 20, 2025	1.08	1.08	0.91	0.97	0.97	-5.83%	1,077,776