Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.73	0.75	0.70	0.71	0.71	-1.83%	43,825,055
Jan 27, 2026	0.74	0.74	0.69	0.73	0.73	-3.90%	57,447,421
Jan 26, 2026	0.81	0.81	0.75	0.75	0.75	-7.54%	52,569,892
Jan 23, 2026	0.94	0.94	0.80	0.82	0.82	-9.04%	91,625,969
Jan 22, 2026	0.75	0.91	0.74	0.90	0.90	20.24%	94,439,422
Jan 21, 2026	0.72	0.77	0.68	0.75	0.75	4.91%	71,572,207
Jan 20, 2026	0.70	0.75	0.69	0.71	0.71	-4.18%	60,687,146
Jan 16, 2026	0.74	0.75	0.66	0.74	0.74	0.69%	104,492,530
Jan 15, 2026	0.78	0.78	0.71	0.74	0.74	2.65%	111,657,891
Jan 14, 2026	0.80	0.80	0.68	0.72	0.72	-10.33%	113,911,432
Jan 13, 2026	0.88	0.93	0.80	0.80	0.80	-9.45%	95,769,376
Jan 12, 2026	1.03	1.03	0.85	0.88	0.88	-3.47%	197,910,643
Jan 9, 2026	1.14	1.21	0.85	0.92	0.92	-9.28%	158,135,083
Jan 8, 2026	1.17	1.18	1.01	1.01	1.01	-12.55%	77,069,999
Jan 7, 2026	1.32	1.32	1.13	1.16	1.16	-17.50%	95,154,457
Jan 6, 2026	1.35	1.50	1.24	1.40	1.40	-2.78%	119,604,312
Jan 5, 2026	1.31	1.50	1.13	1.44	1.44	42.57%	298,063,233
Jan 2, 2026	0.79	1.12	0.76	1.01	1.01	54.88%	324,276,213
Dec 31, 2025	0.52	0.73	0.52	0.65	0.65	26.25%	220,847,766
Dec 30, 2025	0.64	0.64	0.51	0.52	0.52	-19.96%	104,836,724
Dec 29, 2025	0.73	0.79	0.63	0.65	0.65	-13.74%	95,474,334
Dec 26, 2025	0.78	0.87	0.72	0.75	0.75	-5.96%	51,645,393
Dec 24, 2025	0.83	0.83	0.70	0.80	0.80	-3.39%	34,627,637
Dec 23, 2025	0.91	0.96	0.81	0.82	0.82	-13.64%	75,711,084
Dec 22, 2025	1.19	1.22	0.85	0.95	0.95	-1.81%	178,632,264
Dec 19, 2025	1.10	1.20	0.90	0.97	0.97	-9.24%	93,905,309
Dec 18, 2025	1.31	1.39	1.04	1.07	1.07	-17.69%	52,429,238
Dec 17, 2025	1.37	1.41	1.28	1.30	1.30	-6.47%	20,145,793
Dec 16, 2025	1.25	1.42	1.24	1.39	1.39	8.59%	17,802,476