Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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