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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	0.66	0.85	0.85	0.86	0.66	134.42M
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	27.72M
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	41.55M
January 28, 2026	0.73	0.71	0.71	0.75	0.7	42.74M
January 27, 2026	0.74	0.73	0.73	0.74	0.69	55.42M
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	89.96M
January 22, 2026	0.75	0.9	0.9	0.91	0.74	91.26M
January 21, 2026	0.72	0.75	0.75	0.77	0.68	70.83M
January 20, 2026	0.7	0.71	0.71	0.75	0.69	60.69M
January 16, 2026	0.74	0.74	0.74	0.75	0.66	102.24M
January 15, 2026	0.78	0.74	0.74	0.78	0.71	108.65M
January 14, 2026	0.8	0.72	0.72	0.8	0.68	99.58M
January 13, 2026	0.88	0.8	0.8	0.93	0.8	92.87M
January 12, 2026	1.02	0.88	0.88	1.03	0.85	197.91M
January 09, 2026	1.14	0.92	0.92	1.21	0.85	158.14M
January 08, 2026	1.17	1.01	1.01	1.18	1.01	73.5M
January 07, 2026	1.31	1.16	1.16	1.32	1.13	93.24M
January 06, 2026	1.35	1.4	1.4	1.5	1.24	119.6M
January 05, 2026	1.31	1.44	1.44	1.5	1.13	288.04M
January 02, 2026	0.79	1.01	1.01	1.12	0.76	324.28M
December 31, 2025	0.52	0.65	0.65	0.73	0.52	217.15M
December 30, 2025	0.64	0.52	0.52	0.64	0.51	103.29M
December 29, 2025	0.73	0.65	0.65	0.79	0.63	95.47M
December 26, 2025	0.78	0.75	0.75	0.87	0.72	51.65M
December 24, 2025	0.83	0.8	0.8	0.83	0.7	34.63M
December 23, 2025	0.91	0.82	0.82	0.96	0.81	74.76M
December 22, 2025	1.19	0.95	0.95	1.22	0.85	178.63M
December 19, 2025	1.1	0.97	0.97	1.2	0.9	93.12M
December 18, 2025	1.31	1.07	1.07	1.39	1.04	52.43M
December 17, 2025	1.37	1.3	1.3	1.41	1.28	20.15M
December 16, 2025	1.25	1.39	1.39	1.42	1.24	17.8M
December 15, 2025	1.41	1.28	1.28	1.45	1.24	30.17M
December 12, 2025	1.5	1.38	1.38	1.53	1.38	21.63M
December 11, 2025	1.4	1.44	1.44	1.47	1.38	20.1M
December 10, 2025	1.52	1.45	1.45	1.53	1.45	26.28M
December 09, 2025	1.55	1.57	1.57	1.63	1.49	26.23M
December 08, 2025	1.71	1.56	1.56	1.73	1.56	30.38M
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

Datavault AI Inc. (DVLT) NASDAQ