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 $36.14 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $116.6, while $1000 invested 3 months ago would be worth $187.32. This corresponds to total returns of -96.39%, -88.34%, -81.27%, respectively, with annualized returns of -83.66%, -88.34%, -81.27%.

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
November 13, 2026	0.06	0.06	0.06	0.06	0.06	18.39M
November 12, 2026	0.06	0.06	0.06	0.06	0.05	24.98M
November 11, 2026	0.06	0.06	0.06	0.06	0.06	38.88M
November 10, 2026	0.06	0.06	0.06	0.06	0.06	37.95M
November 09, 2026	0.06	0.06	0.06	0.06	0.05	70.49M
November 06, 2026	0.07	0.07	0.07	0.07	0.07	117.42M
November 05, 2026	0.06	0.06	0.06	0.07	0.05	76M
November 04, 2026	0.08	0.07	0.07	0.08	0.07	27.18M
November 03, 2026	0.08	0.07	0.07	0.08	0.07	19.02M
November 02, 2026	0.07	0.08	0.08	0.08	0.07	41.85M
October 30, 2026	0.07	0.07	0.07	0.07	0.07	45.85M
October 29, 2026	0.08	0.08	0.08	0.09	0.08	47.62M
October 28, 2026	0.07	0.09	0.09	0.11	0.07	383.27M
October 27, 2026	0.08	0.07	0.07	0.08	0.06	245.25M
October 26, 2026	0.14	0.13	0.13	0.14	0.13	22.35M
October 23, 2026	0.13	0.13	0.13	0.14	0.13	13.31M
October 22, 2026	0.14	0.13	0.13	0.14	0.13	14.31M
October 21, 2026	0.15	0.14	0.14	0.15	0.14	12.47M
October 20, 2026	0.13	0.14	0.14	0.14	0.13	18.67M
October 19, 2026	0.14	0.13	0.13	0.14	0.13	10.07M
October 16, 2026	0.14	0.13	0.13	0.14	0.13	18.23M
October 15, 2026	0.12	0.14	0.14	0.14	0.12	34.84M
October 14, 2026	0.13	0.13	0.13	0.13	0.12	17.77M
October 13, 2026	0.13	0.13	0.13	0.14	0.13	22.08M
October 12, 2026	0.14	0.13	0.13	0.14	0.13	30.79M
October 09, 2026	0.15	0.14	0.14	0.15	0.14	29.52M
October 08, 2026	0.15	0.14	0.14	0.15	0.14	30.15M
October 07, 2026	0.15	0.15	0.15	0.16	0.15	23.64M
October 06, 2026	0.16	0.15	0.15	0.16	0.15	27.66M
October 05, 2026	0.15	0.16	0.16	0.16	0.15	18.72M
October 02, 2026	0.16	0.15	0.15	0.16	0.15	21M
October 01, 2026	0.16	0.16	0.16	0.16	0.15	16.58M
September 30, 2026	0.16	0.16	0.16	0.16	0.15	19.45M
September 29, 2026	0.16	0.15	0.15	0.17	0.15	32.45M
September 28, 2026	0.15	0.16	0.16	0.17	0.15	43.61M
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