Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	3.46	4.10	3.24	3.28	3.28	-4.09%	105,573,447
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
Oct 16, 2025	1.99	2.09	1.80	1.82	1.82	-13.33%	31,476,136
Oct 15, 2025	2.27	2.30	2.01	2.10	2.10	-4.11%	48,406,462
Oct 14, 2025	1.76	2.24	1.68	2.19	2.19	28.82%	80,886,650
Oct 13, 2025	1.96	1.96	1.61	1.70	1.70	-10.53%	52,134,330
Oct 10, 2025	2.20	2.21	1.84	1.90	1.90	-16.67%	85,058,836
Oct 9, 2025	2.37	2.49	2.16	2.28	2.28	-3.80%	49,667,378
Oct 8, 2025	2.73	2.73	2.15	2.37	2.37	-6.32%	72,145,069
Oct 7, 2025	2.71	3.10	2.39	2.53	2.53	21.63%	173,266,491
Oct 6, 2025	1.45	2.19	1.35	2.08	2.08	55.22%	165,503,894
Oct 3, 2025	1.49	1.54	1.25	1.34	1.34	-12.42%	75,746,691
Oct 2, 2025	1.50	1.57	1.33	1.53	1.53	12.50%	127,321,351
Oct 1, 2025	1.07	1.37	1.02	1.36	1.36	24.77%	108,879,728
Sep 30, 2025	1.16	1.21	1.06	1.09	1.09	-5.22%	57,773,912
Sep 29, 2025	1.34	1.37	1.10	1.15	1.15	5.50%	151,095,062
Sep 26, 2025	1.15	1.38	0.90	1.09	1.09	30.57%	310,598,853
Sep 25, 2025	0.64	1.07	0.63	0.83	0.83	28.43%	366,274,318
Sep 24, 2025	0.62	0.73	0.62	0.65	0.65	-11.96%	69,017,529
Sep 23, 2025	0.42	0.79	0.42	0.74	0.74	80.07%	484,935,990
Sep 22, 2025	0.46	0.48	0.41	0.41	0.41	-9.15%	47,391,365
Sep 19, 2025	0.43	0.47	0.38	0.45	0.45	8.83%	76,811,391
Sep 18, 2025	0.52	0.53	0.38	0.41	0.41	21.01%	300,088,944
Sep 17, 2025	0.43	0.44	0.34	0.34	0.34	-22.99%	34,481,200
Sep 16, 2025	0.35	0.45	0.35	0.45	0.45	32.99%	41,116,030
Sep 15, 2025	0.34	0.34	0.33	0.33	0.33	0.54%	2,864,787
Sep 12, 2025	0.36	0.36	0.33	0.33	0.33	-4.40%	4,854,328
Sep 11, 2025	0.35	0.36	0.33	0.35	0.35	8.37%	5,867,449
Sep 10, 2025	0.31	0.34	0.30	0.32	0.32	3.21%	5,179,062
Sep 9, 2025	0.35	0.35	0.30	0.31	0.31	-3.98%	5,780,179
Sep 8, 2025	0.29	0.33	0.28	0.32	0.32	5.57%	22,939,605
Sep 5, 2025	0.29	0.31	0.29	0.31	0.31	5.86%	3,356,904
Sep 4, 2025	0.28	0.29	0.25	0.29	0.29	1.75%	4,584,344
Sep 3, 2025	0.32	0.33	0.28	0.29	0.29	-12.58%	3,347,083
Sep 2, 2025	0.34	0.35	0.31	0.33	0.33	-8.68%	4,112,746
Aug 29, 2025	0.39	0.40	0.36	0.36	0.36	-9.41%	3,581,487
Aug 28, 2025	0.40	0.42	0.39	0.39	0.39	-7.21%	4,000,579
Aug 27, 2025	0.42	0.44	0.41	0.42	0.42	0.81%	2,202,433
Aug 26, 2025	0.43	0.45	0.41	0.42	0.42	-6.59%	3,206,004
Aug 25, 2025	0.43	0.47	0.41	0.45	0.45	8.02%	6,572,068
Aug 22, 2025	0.39	0.44	0.39	0.42	0.42	5.16%	6,383,693
Aug 21, 2025	0.40	0.42	0.39	0.40	0.40	-1.66%	4,178,773
Aug 20, 2025	0.41	0.41	0.38	0.40	0.40	-7.00%	37,229,717
Aug 19, 2025	0.47	0.48	0.43	0.43	0.43	-7.26%	2,366,651
Aug 18, 2025	0.46	0.48	0.45	0.47	0.47	2.00%	1,040,579