Datavault AI Inc. - DVLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	0.32	0.28	0.28	0.33	0.28	3.47M
September 02, 2025	0.34	0.33	0.33	0.35	0.31	4.11M
August 29, 2025	0.39	0.36	0.36	0.4	0.36	3.58M
August 28, 2025	0.4	0.39	0.39	0.42	0.39	4M
August 27, 2025	0.42	0.42	0.42	0.44	0.41	2.2M
August 26, 2025	0.43	0.42	0.42	0.45	0.41	3.21M
August 25, 2025	0.43	0.45	0.45	0.47	0.41	6.42M
August 22, 2025	0.39	0.42	0.42	0.44	0.39	6.38M
August 21, 2025	0.4	0.4	0.4	0.42	0.39	4.18M
August 20, 2025	0.41	0.4	0.4	0.41	0.38	36.54M
August 19, 2025	0.47	0.43	0.43	0.48	0.43	1.98M
August 18, 2025	0.46	0.47	0.47	0.48	0.45	1.04M
August 15, 2025	0.46	0.46	0.46	0.48	0.44	1.04M
August 14, 2025	0.45	0.47	0.47	0.49	0.43	1.55M
August 13, 2025	0.42	0.44	0.44	0.48	0.41	2.26M
August 12, 2025	0.42	0.42	0.42	0.42	0.4	1.82M
August 11, 2025	0.42	0.42	0.42	0.43	0.41	1.26M
August 08, 2025	0.42	0.42	0.42	0.42	0.4	1.62M
August 07, 2025	0.41	0.4	0.4	0.43	0.4	1.9M
August 06, 2025	0.46	0.39	0.39	0.47	0.38	3.53M
August 05, 2025	0.51	0.49	0.49	0.51	0.48	2.07M
August 04, 2025	0.51	0.49	0.49	0.52	0.48	1.6M
August 01, 2025	0.52	0.51	0.51	0.53	0.49	1.64M
July 31, 2025	0.58	0.54	0.54	0.58	0.51	2.91M
July 30, 2025	0.61	0.57	0.57	0.61	0.56	2.8M
July 29, 2025	0.67	0.6	0.6	0.7	0.58	17.15M
July 28, 2025	0.68	0.65	0.65	0.69	0.65	985,124
July 25, 2025	0.68	0.69	0.69	0.69	0.64	1.12M
July 24, 2025	0.71	0.69	0.69	0.72	0.67	1.75M
July 23, 2025	0.73	0.71	0.71	0.74	0.69	2.06M
July 22, 2025	0.78	0.72	0.72	0.79	0.7	5.76M
July 21, 2025	0.69	0.77	0.77	0.77	0.67	6.53M
July 18, 2025	0.61	0.67	0.67	0.67	0.61	5.98M
July 17, 2025	0.6	0.57	0.57	0.6	0.55	6.63M
July 16, 2025	0.59	0.6	0.6	0.62	0.59	2.54M
July 15, 2025	0.61	0.6	0.6	0.65	0.58	5.76M
July 14, 2025	0.8	0.69	0.69	0.81	0.66	40.14M
July 11, 2025	0.7	0.71	0.71	0.72	0.68	32.16M
July 10, 2025	0.7	0.7	0.7	0.72	0.68	285,002
July 09, 2025	0.72	0.69	0.69	0.72	0.69	353,200
July 08, 2025	0.68	0.72	0.72	0.74	0.68	453,800
July 07, 2025	0.72	0.67	0.67	0.79	0.67	1.21M
July 03, 2025	0.72	0.72	0.72	0.74	0.7	393,000
July 02, 2025	0.67	0.71	0.71	0.72	0.65	534,000
July 01, 2025	0.67	0.66	0.66	0.68	0.65	347,020
June 30, 2025	0.71	0.67	0.67	0.75	0.64	816,000
June 27, 2025	0.74	0.7	0.7	0.77	0.69	497,500
June 26, 2025	0.66	0.73	0.73	0.74	0.65	954,426
June 25, 2025	0.7	0.66	0.66	0.7	0.66	342,342
June 24, 2025	0.66	0.69	0.69	0.71	0.66	485,916
June 23, 2025	0.7	0.66	0.66	0.7	0.65	623,100
June 20, 2025	0.74	0.6	0.6	0.76	0.6	1.12M
June 18, 2025	0.76	0.74	0.74	0.77	0.73	304,800
June 17, 2025	0.79	0.76	0.76	0.8	0.76	351,700
June 16, 2025	0.79	0.79	0.79	0.81	0.78	279,810
June 13, 2025	0.82	0.79	0.79	0.82	0.78	360,309
June 12, 2025	0.88	0.83	0.83	0.88	0.82	527,100
June 11, 2025	0.8	0.84	0.84	0.85	0.79	416,100
June 10, 2025	0.81	0.81	0.81	0.82	0.8	416,649
June 09, 2025	0.84	0.82	0.82	0.84	0.81	238,100

Datavault AI Inc. (DVLT) NASDAQ