Datavault AI Inc. (DVLT) NASDAQ

Currency In USD

DVLT Historical Return

If you invested $1000 in Datavault AI Inc. (DVLT) since IPO date, it would be worth $96.27 as of September 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $287.93, while $1000 invested 3 months ago would be worth $491.69. This corresponds to total returns of -90.37%, -71.21%, -50.83%, respectively, with annualized returns of -74.73%, -71.21%, -50.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DVLT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2026	0.15	0.15	0.15	0.16	0.15	20.4M
September 24, 2026	0.15	0.15	0.15	0.16	0.14	43.28M
September 23, 2026	0.16	0.15	0.15	0.16	0.15	47.45M
September 22, 2026	0.16	0.17	0.17	0.17	0.15	52.04M
September 21, 2026	0.16	0.16	0.16	0.18	0.16	79.14M
September 18, 2026	0.17	0.15	0.15	0.17	0.15	83.85M
September 17, 2026	0.17	0.16	0.16	0.17	0.16	88.44M
September 16, 2026	0.16	0.18	0.18	0.19	0.16	163.61M
September 15, 2026	0.19	0.16	0.16	0.19	0.15	156.58M
September 11, 2026	0.2	0.19	0.19	0.2	0.19	24.71M
September 10, 2026	0.2	0.2	0.2	0.21	0.2	25.9M
September 09, 2026	0.22	0.21	0.21	0.22	0.2	44.23M
September 08, 2026	0.22	0.21	0.21	0.22	0.21	64.41M
September 04, 2026	0.27	0.2	0.2	0.27	0.18	247.4M
September 03, 2026	0.29	0.27	0.27	0.29	0.27	0
September 02, 2026	0.29	0.29	0.29	0.29	0.28	10.45M
September 01, 2026	0.29	0.29	0.29	0.29	0.28	14.87M
August 31, 2026	0.27	0.3	0.3	0.3	0.27	29.29M
August 28, 2026	0.3	0.28	0.28	0.3	0.28	28.7M
August 27, 2026	0.3	0.3	0.3	0.3	0.29	15.06M
August 26, 2026	0.32	0.29	0.29	0.32	0.29	41.41M
August 25, 2026	0.31	0.31	0.31	0.32	0.31	19.6M
August 24, 2026	0.31	0.31	0.31	0.32	0.31	26.38M
August 21, 2026	0.31	0.32	0.32	0.32	0.31	28.83M
August 20, 2026	0.3	0.32	0.32	0.32	0.28	68.6M
August 19, 2026	0.33	0.3	0.3	0.35	0.29	0
August 18, 2026	0.36	0.39	0.39	0.4	0.34	146.15M
August 17, 2026	0.32	0.32	0.32	0.33	0.3	15.48M
August 14, 2026	0.33	0.32	0.32	0.33	0.31	16.38M
August 13, 2026	0.3	0.32	0.32	0.32	0.3	16.87M
August 12, 2026	0.31	0.31	0.31	0.31	0.3	0
August 11, 2026	0.3	0.31	0.31	0.31	0.29	0
August 10, 2026	0.31	0.3	0.3	0.31	0.29	12.45M
August 07, 2026	0.32	0.31	0.31	0.32	0.29	18.82M
August 06, 2026	0.3	0.32	0.32	0.33	0.29	39.83M
August 05, 2026	0.37	0.28	0.28	0.37	0.27	157.47M
August 04, 2026	0.37	0.37	0.37	0.38	0.36	14.85M
August 03, 2026	0.34	0.36	0.36	0.36	0.33	9.68M
July 31, 2026	0.35	0.34	0.34	0.36	0.33	8.73M
July 30, 2026	0.33	0.35	0.35	0.35	0.32	12.1M
July 29, 2026	0.33	0.33	0.33	0.33	0.31	14.15M
July 28, 2026	0.36	0.33	0.33	0.36	0.32	17.02M
July 27, 2026	0.36	0.36	0.36	0.37	0.36	8.42M
July 23, 2026	0.37	0.37	0.37	0.38	0.37	9.07M
July 22, 2026	0.37	0.38	0.38	0.38	0.36	9.64M
July 21, 2026	0.4	0.37	0.37	0.41	0.37	18.13M
July 20, 2026	0.37	0.39	0.39	0.41	0.37	10.72M
July 17, 2026	0.37	0.37	0.37	0.38	0.36	11.51M
July 16, 2026	0.38	0.37	0.37	0.38	0.36	7.35M
July 15, 2026	0.4	0.39	0.39	0.41	0.38	10.91M
July 14, 2026	0.36	0.39	0.39	0.39	0.36	26.15M
July 13, 2026	0.36	0.35	0.35	0.38	0.35	10.02M
July 10, 2026	0.37	0.36	0.36	0.38	0.36	8.04M
July 09, 2026	0.37	0.38	0.38	0.38	0.37	11.69M
July 08, 2026	0.35	0.36	0.36	0.36	0.34	8.06M
July 07, 2026	0.37	0.35	0.35	0.37	0.35	15.2M
July 06, 2026	0.39	0.37	0.37	0.42	0.37	15.89M
July 02, 2026	0.41	0.38	0.38	0.46	0.38	33.76M
July 01, 2026	0.4	0.4	0.4	0.44	0.38	104.95M
June 30, 2026	0.32	0.35	0.35	0.37	0.32	19.05M