Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.39	0.39	0.35	0.36	0.36	-8.88%	38,885,555
Jun 11, 2026	0.40	0.40	0.38	0.39	0.39	-0.63%	25,352,620
Jun 10, 2026	0.39	0.41	0.39	0.39	0.39	-1.55%	18,582,028
Jun 9, 2026	0.43	0.43	0.39	0.40	0.40	-5.16%	32,063,099
Jun 8, 2026	0.45	0.45	0.42	0.42	0.42	-1.65%	28,718,953
Jun 5, 2026	0.46	0.46	0.41	0.43	0.43	-8.01%	45,477,156
Jun 4, 2026	0.47	0.49	0.45	0.47	0.47	-0.09%	24,651,760
Jun 3, 2026	0.51	0.51	0.47	0.47	0.47	-7.85%	35,287,071
Jun 2, 2026	0.56	0.56	0.51	0.51	0.51	-8.89%	41,803,470
Jun 1, 2026	0.50	0.58	0.50	0.56	0.56	11.30%	62,676,206
May 29, 2026	0.53	0.55	0.48	0.50	0.50	0.58%	44,526,696
May 28, 2026	0.47	0.53	0.46	0.50	0.50	4.83%	34,927,285
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
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