Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.27	0.27	0.18	0.20	0.20	-24.94%	244,480,032
Sep 3, 2026	0.29	0.29	0.27	0.27	0.27	-4.73%	22,951,506
Sep 2, 2026	0.29	0.29	0.28	0.29	0.29	-0.73%	10,352,588
Sep 1, 2026	0.29	0.29	0.28	0.29	0.29	-2.87%	14,755,758
Aug 31, 2026	0.27	0.30	0.27	0.30	0.30	5.71%	29,013,790
Aug 28, 2026	0.30	0.30	0.28	0.28	0.28	-5.79%	28,535,044
Aug 27, 2026	0.30	0.30	0.29	0.30	0.30	1.71%	14,763,527
Aug 26, 2026	0.32	0.32	0.29	0.29	0.29	-5.59%	40,361,180
Aug 25, 2026	0.31	0.32	0.31	0.31	0.31	-0.96%	18,705,732
Aug 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.91%	26,145,860
Aug 21, 2026	0.31	0.32	0.31	0.32	0.32	1.11%	28,564,442
Aug 20, 2026	0.30	0.32	0.28	0.32	0.32	6.38%	68,757,591
Aug 19, 2026	0.33	0.35	0.29	0.30	0.30	-23.40%	201,864,888
Aug 18, 2026	0.36	0.40	0.34	0.39	0.39	20.73%	154,080,998
Aug 17, 2026	0.32	0.33	0.30	0.32	0.32	0.72%	15,741,355
Aug 14, 2026	0.33	0.33	0.31	0.32	0.32	-1.85%	16,568,806
Aug 13, 2026	0.30	0.32	0.30	0.32	0.32	4.52%	17,224,821
Aug 12, 2026	0.31	0.31	0.30	0.31	0.31	1.17%	10,889,956
Aug 11, 2026	0.30	0.31	0.29	0.31	0.31	2.27%	11,463,675
Aug 10, 2026	0.31	0.31	0.29	0.30	0.30	-2.70%	12,718,957
Aug 7, 2026	0.32	0.32	0.29	0.31	0.31	-2.59%	18,946,803
Aug 6, 2026	0.30	0.33	0.29	0.32	0.32	11.89%	40,134,947
Aug 5, 2026	0.37	0.37	0.27	0.28	0.28	-23.96%	158,916,331
Aug 4, 2026	0.37	0.38	0.36	0.37	0.37	4.21%	15,100,911
Aug 3, 2026	0.34	0.36	0.33	0.36	0.36	4.79%	9,844,621
Jul 31, 2026	0.35	0.36	0.33	0.34	0.34	-2.27%	8,834,811
Jul 30, 2026	0.33	0.35	0.32	0.35	0.35	6.81%	12,607,485
Jul 29, 2026	0.33	0.33	0.31	0.33	0.33	-0.64%	14,277,223
Jul 28, 2026	0.36	0.36	0.32	0.33	0.33	-7.79%	17,372,942
Jul 27, 2026	0.36	0.37	0.36	0.36	0.36	-0.42%	8,537,517
Jul 24, 2026	0.37	0.38	0.36	0.36	0.36	-4.42%	8,848,845
Jul 23, 2026	0.37	0.38	0.37	0.37	0.37	-0.98%	9,164,303
Jul 22, 2026	0.37	0.38	0.36	0.38	0.38	2.64%	9,772,204
Jul 21, 2026	0.40	0.41	0.37	0.37	0.37	-5.89%	18,943,488
Jul 20, 2026	0.37	0.41	0.37	0.39	0.39	5.68%	10,831,378
Jul 17, 2026	0.37	0.38	0.36	0.37	0.37	1.07%	11,573,109
Jul 16, 2026	0.38	0.38	0.36	0.37	0.37	-5.62%	7,495,251
Jul 15, 2026	0.40	0.41	0.38	0.39	0.39	0.39%	11,057,481
Jul 14, 2026	0.36	0.39	0.36	0.39	0.39	9.04%	26,364,617
Jul 13, 2026	0.36	0.38	0.35	0.35	0.35	-1.72%	10,245,490
Jul 10, 2026	0.37	0.38	0.36	0.36	0.36	-4.58%	8,154,234
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	6.04%	11,965,143
Jul 8, 2026	0.35	0.36	0.34	0.36	0.36	1.22%	8,296,005
Jul 7, 2026	0.37	0.37	0.35	0.35	0.35	-3.67%	15,383,941
Jul 6, 2026	0.39	0.42	0.37	0.37	0.37	-4.92%	16,048,370
Jul 2, 2026	0.41	0.46	0.38	0.38	0.38	-4.90%	34,017,198
Jul 1, 2026	0.40	0.44	0.38	0.40	0.40	15.40%	105,608,502
Jun 30, 2026	0.32	0.37	0.32	0.35	0.35	7.69%	19,413,759
Jun 29, 2026	0.34	0.34	0.32	0.33	0.33	-2.75%	13,673,798
Jun 26, 2026	0.32	0.34	0.32	0.33	0.33	-0.68%	12,730,840