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 $122.95 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $299.05, while $1000 invested 3 months ago would be worth $483.31. This corresponds to total returns of -87.7%, -70.1%, -51.67%, respectively, with annualized returns of -72.06%, -70.1%, -51.67%.

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
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
August 19, 2026	0.33	0.3	0.3	0.35	0.29	0
August 18, 2026	0.36	0.39	0.39	0.4	0.34	146.15M
August 17, 2026	0.32	0.32	0.32	0.33	0.3	15.48M
August 14, 2026	0.33	0.32	0.32	0.33	0.31	16.38M
August 13, 2026	0.3	0.32	0.32	0.32	0.3	16.87M
August 12, 2026	0.31	0.31	0.31	0.31	0.3	0
August 11, 2026	0.3	0.31	0.31	0.31	0.29	0
August 10, 2026	0.31	0.3	0.3	0.31	0.29	12.45M
August 07, 2026	0.32	0.31	0.31	0.32	0.29	18.82M
August 06, 2026	0.3	0.32	0.32	0.33	0.29	39.83M
August 05, 2026	0.37	0.28	0.28	0.37	0.27	157.47M
August 04, 2026	0.37	0.37	0.37	0.38	0.36	14.85M
August 03, 2026	0.34	0.36	0.36	0.36	0.33	9.68M
July 31, 2026	0.35	0.34	0.34	0.36	0.33	8.73M
July 30, 2026	0.33	0.35	0.35	0.35	0.32	12.1M
July 29, 2026	0.33	0.33	0.33	0.33	0.31	14.15M
July 28, 2026	0.36	0.33	0.33	0.36	0.32	17.02M
July 27, 2026	0.36	0.36	0.36	0.37	0.36	8.42M
July 23, 2026	0.37	0.37	0.37	0.38	0.37	9.07M
July 22, 2026	0.37	0.38	0.38	0.38	0.36	9.64M
July 21, 2026	0.4	0.37	0.37	0.41	0.37	18.13M
July 20, 2026	0.37	0.39	0.39	0.41	0.37	10.72M
July 17, 2026	0.37	0.37	0.37	0.38	0.36	11.51M
July 16, 2026	0.38	0.37	0.37	0.38	0.36	7.35M
July 15, 2026	0.4	0.39	0.39	0.41	0.38	10.91M
July 14, 2026	0.36	0.39	0.39	0.39	0.36	26.15M
July 13, 2026	0.36	0.35	0.35	0.38	0.35	10.02M
July 10, 2026	0.37	0.36	0.36	0.38	0.36	8.04M
July 09, 2026	0.37	0.38	0.38	0.38	0.37	11.69M
July 08, 2026	0.35	0.36	0.36	0.36	0.34	8.06M
July 07, 2026	0.37	0.35	0.35	0.37	0.35	15.2M
July 06, 2026	0.39	0.37	0.37	0.42	0.37	15.89M
July 02, 2026	0.41	0.38	0.38	0.46	0.38	33.76M
July 01, 2026	0.4	0.4	0.4	0.44	0.38	104.95M
June 30, 2026	0.32	0.35	0.35	0.37	0.32	19.05M
June 29, 2026	0.34	0.33	0.33	0.34	0.32	13.49M
June 26, 2026	0.32	0.33	0.33	0.34	0.32	12.53M
June 25, 2026	0.35	0.34	0.34	0.35	0.33	15.98M
June 24, 2026	0.37	0.34	0.34	0.37	0.34	19.94M
June 23, 2026	0.37	0.37	0.37	0.38	0.36	15.96M
June 22, 2026	0.41	0.39	0.39	0.41	0.39	12.33M
June 18, 2026	0.41	0.41	0.41	0.42	0.4	26.57M
June 17, 2026	0.39	0.4	0.4	0.42	0.38	19.83M
June 16, 2026	0.39	0.39	0.39	0.4	0.38	20.24M
June 15, 2026	0.39	0.39	0.39	0.42	0.39	38.67M
June 12, 2026	0.39	0.36	0.36	0.39	0.35	39.17M
June 11, 2026	0.4	0.39	0.39	0.4	0.38	25.64M
June 10, 2026	0.39	0.39	0.39	0.41	0.39	18.69M