Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.6453
-0.1028 (-13.74%)
At close: Dec 29, 2025, 4:00 PM EST
0.6475
+0.0022 (0.34%)
After-hours: Dec 29, 2025, 7:59 PM EST
Datavault AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.73 | 0.79 | 0.63 | 0.65 | 0.65 | -13.74% | 94,346,263 |
| Dec 26, 2025 | 0.78 | 0.87 | 0.72 | 0.75 | 0.75 | -5.96% | 50,745,363 |
| Dec 24, 2025 | 0.83 | 0.83 | 0.70 | 0.80 | 0.80 | -3.39% | 34,203,394 |
| Dec 23, 2025 | 0.91 | 0.96 | 0.81 | 0.82 | 0.82 | -13.64% | 74,605,823 |
| Dec 22, 2025 | 1.19 | 1.22 | 0.85 | 0.95 | 0.95 | -1.81% | 176,702,137 |
| Dec 19, 2025 | 1.10 | 1.20 | 0.90 | 0.97 | 0.97 | -9.24% | 92,689,877 |
| Dec 18, 2025 | 1.31 | 1.39 | 1.04 | 1.07 | 1.07 | -17.69% | 52,117,022 |
| Dec 17, 2025 | 1.37 | 1.41 | 1.28 | 1.30 | 1.30 | -6.47% | 19,641,223 |
| Dec 16, 2025 | 1.25 | 1.42 | 1.24 | 1.39 | 1.39 | 8.59% | 17,578,923 |
| Dec 15, 2025 | 1.41 | 1.45 | 1.24 | 1.28 | 1.28 | -7.25% | 29,691,058 |
| Dec 12, 2025 | 1.50 | 1.53 | 1.38 | 1.38 | 1.38 | -4.17% | 20,956,811 |
| Dec 11, 2025 | 1.40 | 1.47 | 1.38 | 1.44 | 1.44 | -0.69% | 20,044,902 |
| Dec 10, 2025 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -7.64% | 25,626,850 |
| 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 |
| Nov 24, 2025 | 2.71 | 2.75 | 2.35 | 2.42 | 2.42 | -5.10% | 79,120,093 |
| Nov 21, 2025 | 1.73 | 2.59 | 1.71 | 2.55 | 2.55 | 46.55% | 139,833,848 |
| Nov 20, 2025 | 1.67 | 1.95 | 1.66 | 1.74 | 1.74 | 8.75% | 53,652,349 |
| Nov 19, 2025 | 1.72 | 1.72 | 1.49 | 1.60 | 1.60 | -8.57% | 27,462,400 |
| Nov 18, 2025 | 1.79 | 1.86 | 1.70 | 1.75 | 1.75 | -6.17% | 26,905,006 |
| Nov 17, 2025 | 1.72 | 2.19 | 1.65 | 1.87 | 1.87 | 1.91% | 73,658,014 |
| Nov 14, 2025 | 1.46 | 1.87 | 1.46 | 1.83 | 1.83 | 18.83% | 49,866,559 |
| Nov 13, 2025 | 1.57 | 1.62 | 1.49 | 1.54 | 1.54 | -5.52% | 19,771,672 |
| Nov 12, 2025 | 1.47 | 1.69 | 1.46 | 1.63 | 1.63 | 13.19% | 35,155,755 |
| Nov 11, 2025 | 1.60 | 1.64 | 1.38 | 1.44 | 1.44 | -11.66% | 37,890,059 |
| Nov 10, 2025 | 1.86 | 1.88 | 1.61 | 1.63 | 1.63 | -3.55% | 50,184,311 |
| Nov 7, 2025 | 1.25 | 1.72 | 1.23 | 1.69 | 1.69 | 24.26% | 62,577,856 |
| Nov 6, 2025 | 1.57 | 1.58 | 1.35 | 1.36 | 1.36 | -15.00% | 39,225,976 |
| Nov 5, 2025 | 1.92 | 1.94 | 1.57 | 1.60 | 1.60 | -10.11% | 47,651,198 |
| Nov 4, 2025 | 1.72 | 1.84 | 1.68 | 1.78 | 1.78 | -3.26% | 33,173,372 |
| Nov 3, 2025 | 2.36 | 2.36 | 1.82 | 1.84 | 1.84 | -9.36% | 65,627,290 |
| Oct 31, 2025 | 2.54 | 2.57 | 1.80 | 2.03 | 2.03 | -19.44% | 117,152,887 |
| Oct 30, 2025 | 2.65 | 2.73 | 2.42 | 2.52 | 2.52 | -5.62% | 41,342,499 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.53 | 2.67 | 2.67 | -17.34% | 66,310,255 |
| Oct 28, 2025 | 3.61 | 3.79 | 2.91 | 3.23 | 3.23 | -1.52% | 82,710,518 |
| Oct 27, 2025 | 3.46 | 4.10 | 3.24 | 3.28 | 3.28 | -4.09% | 106,819,862 |
| Oct 24, 2025 | 2.35 | 3.49 | 2.31 | 3.42 | 3.42 | 52.00% | 197,869,897 |
| Oct 23, 2025 | 2.18 | 2.43 | 2.10 | 2.25 | 2.25 | 5.14% | 32,609,144 |
| Oct 22, 2025 | 2.36 | 2.45 | 2.04 | 2.14 | 2.14 | -15.42% | 38,078,422 |
| Oct 21, 2025 | 2.23 | 2.70 | 2.16 | 2.53 | 2.53 | 4.55% | 67,788,573 |
| Oct 20, 2025 | 2.16 | 2.48 | 2.02 | 2.42 | 2.42 | 35.20% | 84,727,834 |
| Oct 17, 2025 | 1.80 | 1.90 | 1.72 | 1.79 | 1.79 | -1.65% | 20,880,532 |