Datavault AI Inc. (DVLT) NASDAQ

0.50

+0.0029(+0.58%)

Updated at May 29 04:00PM

Currency In USD

DVLT Historical Return

If you invested $1000 in Datavault AI Inc. (DVLT) since IPO date, it would be worth $301.2 as of May 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 months ago would be worth $264.55, while $1000 invested 2 months ago would be worth $735.51. This corresponds to total returns of -69.88%, -73.54%, -26.45%, respectively, with annualized returns of -58.35%, -73.54%, -26.45%.

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
May 29, 2026	0.53	0.5	0.5	0.55	0.48	44.67M
May 28, 2026	0.47	0.5	0.5	0.53	0.46	35.02M
May 27, 2026	0.48	0.47	0.47	0.48	0.46	30.43M
May 26, 2026	0.48	0.49	0.49	0.52	0.47	45.3M
May 22, 2026	0.42	0.46	0.46	0.48	0.42	56.28M
May 21, 2026	0.44	0.42	0.42	0.44	0.4	68.32M
May 20, 2026	0.45	0.44	0.44	0.46	0.43	57.94M
May 19, 2026	0.49	0.45	0.45	0.49	0.45	44.97M
May 18, 2026	0.51	0.5	0.5	0.51	0.47	55.85M
May 15, 2026	0.54	0.51	0.51	0.55	0.5	112.51M
May 14, 2026	0.55	0.59	0.59	0.6	0.54	65.32M
May 13, 2026	0.56	0.54	0.54	0.57	0.54	31.26M
May 12, 2026	0.53	0.56	0.56	0.57	0.53	55.46M
May 11, 2026	0.56	0.51	0.51	0.56	0.51	49.71M
May 08, 2026	0.51	0.54	0.54	0.55	0.5	47.48M
May 07, 2026	0.54	0.51	0.51	0.54	0.47	76.57M
May 06, 2026	0.58	0.52	0.52	0.58	0.52	58.64M
May 05, 2026	0.6	0.57	0.57	0.6	0.55	109.46M
May 04, 2026	0.65	0.56	0.56	0.65	0.56	235.05M
May 01, 2026	0.73	0.74	0.74	0.8	0.73	53.49M
April 30, 2026	0.71	0.73	0.73	0.73	0.7	15.57M
April 29, 2026	0.72	0.7	0.7	0.72	0.7	15.84M
April 28, 2026	0.71	0.72	0.72	0.72	0.7	14.61M
April 27, 2026	0.72	0.72	0.72	0.75	0.72	20.44M
April 24, 2026	0.74	0.73	0.73	0.74	0.7	23.85M
April 23, 2026	0.76	0.74	0.74	0.76	0.72	21.58M
April 22, 2026	0.73	0.77	0.77	0.77	0.73	28M
April 21, 2026	0.74	0.72	0.72	0.78	0.71	34.87M
April 20, 2026	0.75	0.74	0.74	0.75	0.72	22.62M
April 17, 2026	0.86	0.76	0.76	0.86	0.76	57.07M
April 16, 2026	0.72	0.84	0.84	0.85	0.72	89.97M
April 15, 2026	0.7	0.7	0.7	0.71	0.68	19.05M
April 14, 2026	0.72	0.69	0.69	0.73	0.68	26.35M
April 13, 2026	0.67	0.7	0.7	0.71	0.66	14.09M
April 10, 2026	0.68	0.68	0.68	0.7	0.67	21.74M
April 09, 2026	0.69	0.66	0.66	0.7	0.66	25.23M
April 08, 2026	0.74	0.69	0.69	0.76	0.69	35.18M
April 07, 2026	0.71	0.7	0.7	0.73	0.68	29.45M
April 06, 2026	0.71	0.74	0.74	0.75	0.69	35.19M
April 02, 2026	0.64	0.72	0.72	0.73	0.63	36.76M
April 01, 2026	0.65	0.68	0.68	0.7	0.64	53.82M
March 31, 2026	0.56	0.62	0.62	0.64	0.56	31.19M
March 30, 2026	0.59	0.56	0.56	0.59	0.55	25.97M
March 27, 2026	0.6	0.57	0.57	0.6	0.55	40.14M
March 26, 2026	0.64	0.61	0.61	0.65	0.6	37.28M
March 25, 2026	0.64	0.61	0.61	0.64	0.6	33.66M
March 24, 2026	0.65	0.63	0.63	0.66	0.61	54.14M
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