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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1.89	1.7	1.7	1.91	1.7	31.84M
December 04, 2025	1.81	1.86	1.86	1.91	1.76	18M
December 03, 2025	1.87	1.83	1.83	1.88	1.74	19.14M
December 02, 2025	1.91	1.88	1.88	2	1.88	14.3M
December 01, 2025	1.9	1.89	1.89	1.97	1.82	19.77M
November 28, 2025	2.11	1.95	1.95	2.24	1.95	21.34M
November 26, 2025	2.27	2.13	2.13	2.29	2.07	24.49M
November 25, 2025	2.33	2.21	2.21	2.36	2.02	34.69M
November 24, 2025	2.71	2.42	2.42	2.75	2.35	79.12M
November 21, 2025	1.73	2.55	2.55	2.59	1.71	130.44M
November 20, 2025	1.67	1.73	1.73	1.95	1.66	52.28M
November 19, 2025	1.7	1.6	1.6	1.72	1.49	26.23M
November 18, 2025	1.79	1.75	1.75	1.86	1.7	25.97M
November 17, 2025	1.72	1.87	1.87	2.19	1.65	73.66M
November 14, 2025	1.46	1.83	1.83	1.87	1.46	47.21M
November 13, 2025	1.53	1.55	1.55	1.62	1.49	18.72M
November 12, 2025	1.47	1.63	1.63	1.69	1.46	34.04M
November 11, 2025	1.59	1.43	1.43	1.64	1.39	35.75M
November 10, 2025	1.86	1.63	1.63	1.88	1.61	50.18M
November 07, 2025	1.25	1.69	1.69	1.72	1.23	60.76M
November 06, 2025	1.62	1.37	1.37	1.62	1.36	31.55M
November 05, 2025	1.92	1.6	1.6	1.94	1.57	46.07M
November 04, 2025	1.72	1.78	1.78	1.84	1.68	33.17M
November 03, 2025	2.36	1.84	1.84	2.36	1.82	65.63M
October 31, 2025	2.53	2.02	2.02	2.57	1.8	112.1M
October 30, 2025	2.65	2.51	2.51	2.73	2.42	39.31M
October 29, 2025	3.08	2.67	2.67	3.08	2.54	63.96M
October 28, 2025	3.57	3.22	3.22	3.78	2.91	79.04M
October 27, 2025	3.46	3.28	3.28	4.1	3.24	106.82M
October 24, 2025	2.35	3.42	3.42	3.49	2.31	192.68M
October 23, 2025	2.18	2.25	2.25	2.43	2.1	31.32M
October 22, 2025	2.36	2.14	2.14	2.45	2.04	36.93M
October 21, 2025	2.23	2.53	2.53	2.7	2.16	67.79M
October 20, 2025	2.16	2.42	2.42	2.48	2.02	84.73M
October 17, 2025	1.8	1.79	1.79	1.9	1.72	20M
October 16, 2025	1.99	1.82	1.82	2.09	1.8	31.48M
October 15, 2025	2.27	2.1	2.1	2.3	2.01	46.83M
October 14, 2025	1.76	2.19	2.19	2.24	1.68	78.83M
October 13, 2025	1.96	1.7	1.7	1.96	1.61	52.13M
October 10, 2025	2.2	1.9	1.9	2.21	1.84	85.06M
October 09, 2025	2.37	2.28	2.28	2.49	2.16	48.43M
October 08, 2025	2.73	2.37	2.37	2.73	2.15	70.21M
October 07, 2025	2.71	2.53	2.53	3.1	2.39	170.87M
October 06, 2025	1.45	2.08	2.08	2.19	1.35	165.5M
October 03, 2025	1.49	1.34	1.34	1.54	1.25	73.34M
October 02, 2025	1.5	1.53	1.53	1.57	1.33	127.32M
October 01, 2025	1.07	1.36	1.36	1.37	1.02	108.88M
September 30, 2025	1.16	1.09	1.09	1.21	1.06	55.59M
September 29, 2025	1.34	1.15	1.15	1.37	1.1	151.1M
September 26, 2025	1.14	1.09	1.09	1.38	1.01	304.13M
September 25, 2025	0.64	0.83	0.83	1.07	0.63	347.77M
September 24, 2025	0.62	0.65	0.65	0.73	0.62	66.93M
September 23, 2025	0.42	0.74	0.74	0.79	0.42	458.47M
September 22, 2025	0.46	0.41	0.41	0.48	0.41	47.39M
September 19, 2025	0.43	0.45	0.45	0.47	0.38	75.89M
September 18, 2025	0.52	0.41	0.41	0.53	0.38	292.58M
September 17, 2025	0.43	0.34	0.34	0.44	0.34	31.04M
September 16, 2025	0.35	0.45	0.45	0.45	0.35	41.12M
September 15, 2025	0.34	0.33	0.33	0.34	0.33	2.86M
September 12, 2025	0.36	0.33	0.33	0.36	0.33	4.85M

Datavault AI Inc. (DVLT) NASDAQ