Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.42	0.48	0.42	0.46	0.46	11.13%	56,381,752
May 21, 2026	0.44	0.44	0.40	0.42	0.42	-4.87%	67,914,769
May 20, 2026	0.45	0.46	0.43	0.44	0.44	-2.77%	57,763,181
May 19, 2026	0.49	0.49	0.45	0.45	0.45	-9.68%	44,440,140
May 18, 2026	0.51	0.51	0.47	0.50	0.50	-2.84%	55,614,708
May 15, 2026	0.54	0.55	0.50	0.51	0.51	-12.20%	113,677,796
May 14, 2026	0.55	0.60	0.54	0.59	0.59	8.96%	72,365,725
May 13, 2026	0.57	0.57	0.54	0.54	0.54	-3.74%	31,721,798
May 12, 2026	0.53	0.57	0.53	0.56	0.56	9.38%	56,345,120
May 11, 2026	0.56	0.57	0.51	0.51	0.51	-5.77%	51,453,862
May 8, 2026	0.51	0.55	0.50	0.54	0.54	5.42%	48,589,603
May 7, 2026	0.54	0.54	0.47	0.51	0.51	-1.89%	77,359,080
May 6, 2026	0.58	0.58	0.52	0.52	0.52	-7.45%	60,335,003
May 5, 2026	0.60	0.60	0.55	0.57	0.57	1.14%	110,662,123
May 4, 2026	0.65	0.65	0.56	0.56	0.56	-24.71%	237,476,366
May 1, 2026	0.73	0.80	0.73	0.74	0.74	2.48%	53,920,213
Apr 30, 2026	0.71	0.73	0.70	0.73	0.73	3.11%	16,066,049
Apr 29, 2026	0.72	0.72	0.70	0.70	0.70	-2.44%	16,206,241
Apr 28, 2026	0.71	0.72	0.70	0.72	0.72	-0.18%	14,786,519
Apr 27, 2026	0.72	0.75	0.72	0.72	0.72	-0.95%	20,875,244
Apr 24, 2026	0.74	0.74	0.70	0.73	0.73	-1.20%	24,059,179
Apr 23, 2026	0.76	0.76	0.72	0.74	0.74	-3.79%	22,240,180
Apr 22, 2026	0.73	0.77	0.73	0.77	0.77	6.63%	28,455,646
Apr 21, 2026	0.74	0.78	0.71	0.72	0.72	-2.37%	35,477,841
Apr 20, 2026	0.75	0.75	0.72	0.74	0.74	-2.70%	23,183,208
Apr 17, 2026	0.86	0.86	0.76	0.76	0.76	-9.49%	57,568,746
Apr 16, 2026	0.72	0.85	0.72	0.84	0.84	19.63%	91,317,435
Apr 15, 2026	0.70	0.71	0.68	0.70	0.70	1.26%	19,663,879
Apr 14, 2026	0.72	0.73	0.68	0.69	0.69	-1.00%	26,801,296
Apr 13, 2026	0.67	0.71	0.66	0.70	0.70	3.02%	14,445,935
Apr 10, 2026	0.68	0.70	0.67	0.68	0.68	2.71%	22,173,729
Apr 9, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	25,521,843
Apr 8, 2026	0.74	0.76	0.69	0.69	0.69	-0.79%	35,631,110
Apr 7, 2026	0.71	0.73	0.68	0.70	0.70	-5.39%	29,453,787
Apr 6, 2026	0.71	0.75	0.69	0.74	0.74	1.94%	35,940,343
Apr 2, 2026	0.64	0.73	0.63	0.72	0.72	6.29%	37,859,752
Apr 1, 2026	0.65	0.70	0.64	0.68	0.68	9.72%	54,956,212
Mar 31, 2026	0.56	0.64	0.56	0.62	0.62	11.41%	31,685,309
Mar 30, 2026	0.59	0.59	0.55	0.56	0.56	-2.51%	26,853,289
Mar 27, 2026	0.60	0.60	0.55	0.57	0.57	-6.53%	40,670,003
Mar 26, 2026	0.64	0.65	0.60	0.61	0.61	-0.15%	38,182,616
Mar 25, 2026	0.64	0.64	0.60	0.61	0.61	-2.96%	34,183,377
Mar 24, 2026	0.65	0.66	0.61	0.63	0.63	-4.28%	54,885,700
Mar 23, 2026	0.69	0.70	0.61	0.66	0.66	-3.43%	68,025,964
Mar 20, 2026	0.78	0.78	0.68	0.68	0.68	-14.67%	61,370,982
Mar 19, 2026	0.79	0.82	0.69	0.80	0.80	-14.29%	116,411,207
Mar 18, 2026	0.92	0.99	0.86	0.93	0.93	19.67%	172,680,707
Mar 17, 2026	0.71	0.78	0.70	0.78	0.78	12.12%	65,270,023
Mar 16, 2026	0.69	0.70	0.68	0.69	0.69	3.42%	19,214,357
Mar 13, 2026	0.69	0.71	0.67	0.67	0.67	-2.77%	23,651,174