Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.7919
+0.0589 (8.04%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Datavault AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.750.800.740.790.798.04%141,963
Apr 23, 20250.780.800.730.730.73-4.63%274,438
Apr 22, 20250.770.790.740.770.771.37%241,901
Apr 21, 20250.800.840.740.760.76-7.09%231,058
Apr 17, 20250.770.850.770.820.825.14%215,727
Apr 16, 20250.760.810.740.780.783.49%254,343
Apr 15, 20250.730.760.710.750.755.34%181,395
Apr 14, 20250.710.730.700.710.713.93%302,186
Apr 11, 20250.640.700.640.690.695.38%316,073
Apr 10, 20250.650.660.620.650.65-0.18%240,522
Apr 9, 20250.650.680.600.650.65-1.48%422,515
Apr 8, 20250.680.690.650.660.66-0.59%198,536
Apr 7, 20250.620.670.600.670.67-1.34%410,417
Apr 4, 20250.730.730.640.670.67-8.91%481,309
Apr 3, 20250.750.770.720.740.74-4.58%353,327
Apr 2, 20250.800.800.710.780.78-2.97%386,951
Apr 1, 20250.830.850.780.800.80-5.89%337,442
Mar 31, 20250.890.890.810.850.85-5.34%242,367
Mar 28, 20250.860.920.820.900.900.22%444,033
Mar 27, 20250.890.910.850.900.901.13%304,303
Mar 26, 20250.910.920.820.890.89-3.81%710,844
Mar 25, 20250.960.970.870.920.92-3.52%610,201
Mar 24, 20251.201.210.880.950.95-11.69%4,708,541
Mar 21, 20251.011.130.871.081.086.93%4,385,480
Mar 20, 20250.931.050.901.011.018.11%926,006
Mar 19, 20250.930.960.910.930.93-2.70%486,872
Mar 18, 20250.831.060.790.960.9611.23%1,642,545
Mar 17, 20251.021.030.800.860.86-4.88%1,337,462
Mar 14, 20250.850.930.780.910.919.06%1,057,443
Mar 13, 20250.760.870.760.830.837.38%295,533
Mar 12, 20250.740.800.740.770.771.43%415,577
Mar 11, 20250.740.770.710.760.766.11%343,334
Mar 10, 20250.740.750.700.720.72-2.83%394,584
Mar 7, 20250.710.760.690.740.74-3.15%722,149
Mar 6, 20250.780.780.740.770.77-3.03%266,931
Mar 5, 20250.860.860.750.790.79-4.93%789,852
Mar 4, 20250.860.870.780.830.83-2.36%500,042
Mar 3, 20250.910.930.820.850.85-7.07%337,719
Feb 28, 20250.960.960.900.910.91-5.09%316,037
Feb 27, 20251.061.080.940.960.96-7.33%464,156
Feb 26, 20250.971.060.951.041.046.67%438,811
Feb 25, 20251.021.030.900.980.98-4.41%816,510
Feb 24, 20251.091.091.011.021.02-8.93%558,333
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