Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.37	0.38	0.36	0.36	0.36	-4.42%	8,546,957
Jul 23, 2026	0.37	0.38	0.37	0.37	0.37	-0.98%	9,011,874
Jul 22, 2026	0.37	0.38	0.36	0.38	0.38	2.64%	9,573,210
Jul 21, 2026	0.40	0.41	0.37	0.37	0.37	-5.89%	18,337,710
Jul 20, 2026	0.37	0.41	0.37	0.39	0.39	5.68%	10,677,715
Jul 17, 2026	0.37	0.38	0.36	0.37	0.37	1.07%	11,468,273
Jul 16, 2026	0.38	0.38	0.36	0.37	0.37	-5.62%	7,274,502
Jul 15, 2026	0.40	0.41	0.38	0.39	0.39	0.39%	10,923,683
Jul 14, 2026	0.36	0.39	0.36	0.39	0.39	9.04%	26,058,469
Jul 13, 2026	0.36	0.38	0.35	0.35	0.35	-1.72%	9,969,134
Jul 10, 2026	0.37	0.38	0.36	0.36	0.36	-4.58%	7,934,353
Jul 9, 2026	0.37	0.38	0.37	0.38	0.38	6.04%	11,611,472
Jul 8, 2026	0.35	0.36	0.34	0.36	0.36	1.22%	8,028,578
Jul 7, 2026	0.37	0.37	0.35	0.35	0.35	-3.67%	15,097,496
Jul 6, 2026	0.39	0.42	0.37	0.37	0.37	-4.92%	15,732,209
Jul 2, 2026	0.41	0.46	0.38	0.38	0.38	-4.90%	33,780,551
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
Jun 25, 2026	0.35	0.35	0.33	0.34	0.34	-1.09%	16,115,581
Jun 24, 2026	0.37	0.37	0.34	0.34	0.34	-7.78%	20,536,483
Jun 23, 2026	0.37	0.38	0.36	0.37	0.37	-5.29%	16,235,947
Jun 22, 2026	0.41	0.41	0.39	0.39	0.39	-4.18%	12,615,376
Jun 18, 2026	0.41	0.42	0.40	0.41	0.41	0.99%	26,694,618
Jun 17, 2026	0.39	0.42	0.38	0.40	0.40	4.17%	19,993,569
Jun 16, 2026	0.39	0.40	0.38	0.39	0.39	-1.68%	20,466,590
Jun 15, 2026	0.39	0.42	0.39	0.39	0.39	10.08%	38,986,196
Jun 12, 2026	0.39	0.39	0.35	0.36	0.36	-8.88%	39,946,794
Jun 11, 2026	0.40	0.40	0.38	0.39	0.39	-0.63%	25,926,508
Jun 10, 2026	0.39	0.41	0.39	0.39	0.39	-1.55%	19,131,687
Jun 9, 2026	0.43	0.43	0.39	0.40	0.40	-5.16%	32,553,777
Jun 8, 2026	0.45	0.45	0.42	0.42	0.42	-1.65%	29,150,802
Jun 5, 2026	0.46	0.46	0.41	0.43	0.43	-8.01%	46,383,206
Jun 4, 2026	0.47	0.49	0.45	0.47	0.47	-0.09%	25,616,516
Jun 3, 2026	0.51	0.51	0.47	0.47	0.47	-7.85%	36,552,959
Jun 2, 2026	0.56	0.56	0.51	0.51	0.51	-8.89%	43,203,357
Jun 1, 2026	0.50	0.58	0.50	0.56	0.56	11.30%	63,998,150
May 29, 2026	0.53	0.55	0.48	0.50	0.50	0.58%	45,199,117
May 28, 2026	0.47	0.53	0.46	0.50	0.50	4.83%	35,740,749
May 27, 2026	0.48	0.48	0.46	0.47	0.47	-3.93%	31,214,197
May 26, 2026	0.48	0.52	0.47	0.49	0.49	6.33%	46,455,557
May 22, 2026	0.42	0.48	0.42	0.46	0.46	11.13%	57,118,248
May 21, 2026	0.44	0.44	0.40	0.42	0.42	-4.87%	69,155,743
May 20, 2026	0.45	0.46	0.43	0.44	0.44	-2.77%	59,062,252
May 19, 2026	0.49	0.49	0.45	0.45	0.45	-9.68%	45,849,153
May 18, 2026	0.51	0.51	0.47	0.50	0.50	-2.84%	56,136,578
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