Datavault AI Inc. (DVLT) NASDAQ

0.80

+0.0998(+14.26%)

Updated at April 16 01:27PM

Currency In USD

DVLT Historical Return

If you invested $1000 in Datavault AI Inc. (DVLT) since IPO date, it would be worth $481.87 as of April 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $439.51, while $1000 invested 3 months ago would be worth $1,077.6. This corresponds to total returns of -51.81%, -56.05%, 7.76%, respectively, with annualized returns of -44.26%, -56.05%, 7.76%.

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
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
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	0.73	0.76	0.73	33.18M
February 19, 2026	0.75	0.76	0.76	0.77	0.73	22.65M
February 18, 2026	0.77	0.75	0.75	0.81	0.74	34.94M
February 17, 2026	0.8	0.75	0.75	0.81	0.74	35.25M
February 13, 2026	0.75	0.79	0.79	0.88	0.73	97.82M
February 12, 2026	0.76	0.73	0.73	0.77	0.7	20.8M
February 11, 2026	0.76	0.74	0.74	0.78	0.71	23.4M
February 10, 2026	0.77	0.74	0.74	0.77	0.73	23.89M
February 09, 2026	0.78	0.77	0.77	0.8	0.74	64.04M
February 06, 2026	0.66	0.85	0.85	0.86	0.66	138.68M
February 05, 2026	0.63	0.64	0.64	0.69	0.63	30.13M
February 04, 2026	0.68	0.64	0.64	0.68	0.63	28.1M
February 03, 2026	0.65	0.68	0.68	0.7	0.65	30.48M
February 02, 2026	0.66	0.64	0.64	0.66	0.63	27.04M
January 30, 2026	0.68	0.67	0.67	0.71	0.67	35.11M
January 29, 2026	0.71	0.7	0.7	0.75	0.68	42.44M
January 28, 2026	0.73	0.71	0.71	0.75	0.7	43.83M
January 27, 2026	0.74	0.73	0.73	0.74	0.69	57.45M
January 26, 2026	0.81	0.75	0.75	0.81	0.75	52.57M
January 23, 2026	0.94	0.82	0.82	0.94	0.8	91.63M
January 22, 2026	0.75	0.9	0.9	0.91	0.74	94.44M
January 21, 2026	0.72	0.75	0.75	0.77	0.68	71.57M
January 20, 2026	0.7	0.71	0.71	0.75	0.69	60.69M