Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.0566
-0.0112 (-16.52%)
At close: Nov 9, 2026, 4:00 PM EST
0.0569
+0.0003 (0.53%)
After-hours: Nov 9, 2026, 7:59 PM EST
Datavault AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -16.52% | 73,951,918 |
| Nov 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 14.53% | 121,575,027 |
| Nov 5, 2026 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.20% | 184,205,601 |
| Nov 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.09% | 28,352,540 |
| Nov 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.32% | 20,114,950 |
| Nov 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.59% | 42,691,287 |
| Oct 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.24% | 46,633,450 |
| Oct 29, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -8.87% | 49,659,291 |
| Oct 28, 2026 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 31.19% | 388,466,352 |
| Oct 27, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -49.55% | 249,413,525 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.56% | 30,300,162 |
| Oct 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.20% | 13,756,568 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.37% | 14,732,645 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.86% | 12,607,636 |
| Oct 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.72% | 19,236,826 |
| Oct 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.21% | 10,275,913 |
| Oct 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.32% | 18,350,307 |
| Oct 15, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.27% | 35,657,412 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.79% | 18,247,044 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.46% | 22,539,865 |
| Oct 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.69% | 31,061,270 |
| Oct 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.63% | 30,260,509 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.60% | 30,711,159 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.52% | 24,044,125 |
| Oct 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.94% | 28,325,125 |
| Oct 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.83% | 18,944,711 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.03% | 21,561,467 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.06% | 17,323,612 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.63% | 19,837,991 |
| Sep 29, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.78% | 32,868,598 |
| Sep 28, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.50% | 43,972,968 |
| Sep 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.73% | 21,005,643 |
| Sep 24, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.81% | 43,911,583 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.22% | 47,992,464 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 2.09% | 53,679,911 |
| Sep 21, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 5.99% | 80,321,498 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.79% | 84,513,925 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.68% | 89,377,536 |
| Sep 16, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.62% | 166,793,599 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -18.24% | 158,057,985 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.34% | 26,496,742 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.09% | 25,522,732 |
| Sep 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.55% | 26,414,761 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.56% | 44,819,820 |
| Sep 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 4.65% | 65,128,261 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.18 | 0.20 | 0.20 | -24.94% | 248,920,570 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -4.73% | 24,098,968 |
| Sep 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.73% | 10,660,399 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.87% | 15,010,085 |
| Aug 31, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 5.71% | 29,814,168 |