Datavault AI Inc. (DVLT) NASDAQ

0.65

-0.0092(-1.40%)

Updated at March 24 09:46AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 23, 2026	0.69	0.66	0.66	0.7	0.61	67.16M
March 20, 2026	0.78	0.68	0.68	0.78	0.68	59.74M
March 19, 2026	0.79	0.8	0.8	0.82	0.69	114.87M
March 18, 2026	0.92	0.93	0.93	0.99	0.86	153.53M
March 17, 2026	0.71	0.78	0.78	0.78	0.7	45.19M
March 16, 2026	0.69	0.69	0.69	0.7	0.68	18.81M
March 13, 2026	0.69	0.67	0.67	0.71	0.67	23.29M
March 12, 2026	0.7	0.69	0.69	0.74	0.68	16.88M
March 11, 2026	0.68	0.71	0.71	0.71	0.68	18.63M
March 10, 2026	0.68	0.67	0.67	0.69	0.67	18.72M
March 09, 2026	0.68	0.68	0.68	0.69	0.64	33.29M
March 06, 2026	0.73	0.69	0.69	0.76	0.69	30.03M
March 05, 2026	0.71	0.74	0.74	0.79	0.71	40.6M
March 04, 2026	0.7	0.71	0.71	0.73	0.7	26.36M
March 03, 2026	0.66	0.69	0.69	0.7	0.65	33.73M
March 02, 2026	0.65	0.68	0.68	0.7	0.64	34.61M
February 27, 2026	0.7	0.71	0.71	0.72	0.67	27.91M
February 26, 2026	0.73	0.72	0.72	0.74	0.71	19.61M
February 25, 2026	0.72	0.72	0.72	0.75	0.71	29.94M
February 24, 2026	0.69	0.7	0.7	0.73	0.68	23.39M
February 23, 2026	0.73	0.68	0.68	0.73	0.68	27.86M
February 20, 2026	0.76	0.73	0	0.76	0.73	33.18M
February 19, 2026	0.75	0.76	0	0.77	0.73	22.65M
February 18, 2026	0.77	0.75	0	0.81	0.74	34.94M
February 17, 2026	0.8	0.75	0	0.81	0.74	35.25M
February 13, 2026	0.75	0.79	0	0.88	0.73	97.82M
February 12, 2026	0.76	0.73	0	0.77	0.7	20.8M
February 11, 2026	0.76	0.74	0	0.78	0.71	23.4M
February 10, 2026	0.77	0.74	0	0.77	0.73	23.89M
February 09, 2026	0.78	0.77	0	0.8	0.74	64.04M
February 06, 2026	0.66	0.85	0	0.86	0.66	138.68M
February 05, 2026	0.63	0.64	0	0.69	0.63	30.13M
February 04, 2026	0.68	0.64	0	0.68	0.63	28.1M
February 03, 2026	0.65	0.68	0	0.7	0.65	30.48M
February 02, 2026	0.66	0.64	0	0.66	0.63	27.04M
January 30, 2026	0.68	0.67	0	0.71	0.67	35.11M
January 29, 2026	0.71	0.7	0	0.75	0.68	42.44M
January 28, 2026	0.73	0.71	0	0.75	0.7	43.83M
January 27, 2026	0.74	0.73	0	0.74	0.69	57.45M
January 26, 2026	0.81	0.75	0	0.81	0.75	52.57M
January 23, 2026	0.94	0.82	0	0.94	0.8	91.63M
January 22, 2026	0.75	0.9	0	0.91	0.74	94.44M
January 21, 2026	0.72	0.75	0	0.77	0.68	71.57M
January 20, 2026	0.7	0.71	0	0.75	0.69	60.69M
January 16, 2026	0.74	0.74	0	0.75	0.66	104.49M
January 15, 2026	0.78	0.74	0	0.78	0.71	111.66M
January 14, 2026	0.8	0.72	0	0.8	0.68	113.91M
January 13, 2026	0.88	0.8	0	0.93	0.8	95.77M
January 12, 2026	1.02	0.88	0	1.03	0.85	197.91M
January 09, 2026	1.14	0.92	0	1.21	0.85	158.14M
January 08, 2026	1.17	1.01	0	1.18	1.01	77.07M
January 07, 2026	1.32	1.16	0	1.32	1.13	95.15M
January 06, 2026	1.35	1.4	0	1.5	1.24	119.6M
January 05, 2026	1.31	1.44	0	1.5	1.13	298.06M
January 02, 2026	0.79	1.01	0	1.12	0.76	324.28M
December 31, 2025	0.52	0.65	0	0.73	0.52	220.85M
December 30, 2025	0.64	0.52	0	0.64	0.51	104.84M
December 29, 2025	0.73	0.65	0	0.79	0.63	95.47M
December 26, 2025	0.78	0.75	0	0.87	0.72	51.65M
December 24, 2025	0.83	0.8	0	0.83	0.7	34.63M