Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.68	0.70	0.67	0.68	0.68	2.71%	21,768,222
Apr 9, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	25,180,533
Apr 8, 2026	0.74	0.76	0.69	0.69	0.69	-0.79%	35,207,066
Apr 7, 2026	0.71	0.73	0.68	0.70	0.70	-5.39%	28,003,329
Apr 6, 2026	0.71	0.75	0.69	0.74	0.74	1.94%	35,213,910
Apr 2, 2026	0.64	0.73	0.63	0.72	0.72	6.29%	36,807,994
Apr 1, 2026	0.65	0.70	0.64	0.68	0.68	9.72%	53,892,734
Mar 31, 2026	0.56	0.64	0.56	0.62	0.62	11.41%	31,102,355
Mar 30, 2026	0.59	0.59	0.55	0.56	0.56	-2.51%	25,968,845
Mar 27, 2026	0.60	0.60	0.55	0.57	0.57	-6.53%	40,172,547
Mar 26, 2026	0.64	0.65	0.60	0.61	0.61	-0.15%	37,723,706
Mar 25, 2026	0.64	0.64	0.60	0.61	0.61	-2.96%	33,614,153
Mar 24, 2026	0.65	0.66	0.61	0.63	0.63	-4.28%	54,145,163
Mar 23, 2026	0.69	0.70	0.61	0.66	0.66	-3.43%	67,226,804
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