Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.15	0.16	0.15	0.15	0.15	0.73%	20,189,159
Sep 24, 2026	0.15	0.16	0.14	0.15	0.15	-1.81%	43,275,869
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
Aug 28, 2026	0.30	0.30	0.28	0.28	0.28	-5.79%	29,048,462
Aug 27, 2026	0.30	0.30	0.29	0.30	0.30	1.71%	15,306,565
Aug 26, 2026	0.32	0.32	0.29	0.29	0.29	-5.59%	42,658,230
Aug 25, 2026	0.31	0.32	0.31	0.31	0.31	-0.96%	20,370,058
Aug 24, 2026	0.31	0.32	0.31	0.31	0.31	-1.91%	26,536,171
Aug 21, 2026	0.31	0.32	0.31	0.32	0.32	1.11%	29,281,941
Aug 20, 2026	0.30	0.32	0.28	0.32	0.32	6.38%	69,547,656
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