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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.35	0.35	0.35	0.36	0.33	5.87M
September 10, 2025	0.31	0.32	0.32	0.34	0.3	5.18M
September 09, 2025	0.35	0.31	0.31	0.35	0.3	5.78M
September 08, 2025	0.29	0.32	0.32	0.33	0.28	22.94M
September 05, 2025	0.29	0.31	0.31	0.31	0.29	3.36M
September 04, 2025	0.28	0.29	0.29	0.29	0.25	4.58M
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

Datavault AI Inc. (DVLT) NASDAQ