NASDAQ : DVLT

Datavault AI Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 0.0719 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 68.29M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Datavault AI Inc. (DVLT) closed at 0.0719 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.0745	0.0748	0.07	0.0719	46,633,450	-10.24%
2026-10-29	0.0822	0.0868	0.079	0.0801	49,659,291	-8.87%
2026-10-28	0.0684	0.1086	0.0677	0.0879	388,466,352	+31.19%
2026-10-27	0.0797	0.084	0.0605	0.067	249,413,525	-49.55%
2026-10-26	0.1352	0.1355	0.1307	0.1328	30,300,162	-1.56%
2026-10-23	0.13	0.1397	0.128	0.1349	13,756,568	+1.20%
2026-10-22	0.1439	0.1439	0.1312	0.1333	14,732,645	-7.37%
2026-10-21	0.1462	0.1483	0.139	0.1439	12,607,636	+2.86%
2026-10-20	0.133	0.1445	0.1299	0.1399	19,236,826	+4.72%
2026-10-19	0.1357	0.1379	0.1315	0.1336	10,275,913	+1.21%
2026-10-16	0.14	0.142	0.1284	0.132	18,350,307	-6.32%
2026-10-15	0.123	0.1435	0.1201	0.1409	35,657,412	+12.27%
2026-10-14	0.125	0.1299	0.1215	0.1255	18,247,044	-2.79%
2026-10-13	0.128	0.136	0.1258	0.1291	22,539,865	-0.46%
2026-10-12	0.1399	0.14	0.125	0.1297	31,061,270	-7.69%
2026-10-09	0.15	0.1521	0.1351	0.1405	30,260,509	-2.63%
2026-10-08	0.1516	0.153	0.1435	0.1443	30,711,159	-6.60%
2026-10-07	0.152	0.16	0.1501	0.1545	24,044,125	+0.52%
2026-10-06	0.1601	0.1613	0.1533	0.1537	28,325,125	-3.94%
2026-10-05	0.154	0.16	0.1518	0.16	18,944,711	+3.83%
2026-10-02	0.1579	0.1649	0.1526	0.1541	21,561,467	-1.03%
2026-10-01	0.1568	0.1584	0.1526	0.1557	17,323,612	-0.06%
2026-09-30	0.1557	0.1591	0.1519	0.1558	19,837,991	+1.63%
2026-09-29	0.1601	0.168	0.1517	0.1533	32,868,598	-4.78%
2026-09-28	0.1526	0.1686	0.149	0.161	43,972,968	+5.50%
2026-09-25	0.1519	0.1558	0.15	0.1526	21,005,643	+0.73%
2026-09-24	0.15	0.156	0.143	0.1515	43,911,583	-1.81%
2026-09-23	0.1588	0.1589	0.151	0.1543	47,992,464	-7.22%
2026-09-22	0.1625	0.1718	0.1536	0.1663	53,679,911	+2.09%
2026-09-21	0.1595	0.1785	0.1566	0.1629	80,321,498	+5.99%
2026-09-18	0.1657	0.169	0.1515	0.1537	84,513,925	-6.79%
2026-09-17	0.1744	0.1747	0.1563	0.1649	89,377,536	-6.68%
2026-09-16	0.1647	0.1938	0.1621	0.1767	166,793,599	+12.62%
2026-09-15	0.1904	0.1911	0.1461	0.1569	158,057,985	-18.24%
2026-09-14	0.1897	0.1936	0.181	0.1919	26,496,742	-1.34%
2026-09-11	0.2038	0.2038	0.1936	0.1945	25,522,732	-4.09%
2026-09-10	0.2008	0.2125	0.195	0.2028	26,414,761	-1.55%
2026-09-09	0.216	0.217	0.195	0.206	44,819,820	-3.56%
2026-09-08	0.224	0.224	0.21	0.2136	65,128,260	+4.65%
2026-09-04	0.27	0.2712	0.178	0.2041	248,920,570	-24.94%
2026-09-03	0.2853	0.2885	0.2703	0.2719	24,098,968	-4.73%
2026-09-02	0.288	0.29	0.282	0.2854	10,660,399	-0.73%
2026-09-01	0.2928	0.2928	0.2781	0.2875	15,010,085	-2.87%
2026-08-31	0.27	0.3027	0.27	0.296	29,814,168	+5.71%
2026-08-28	0.2985	0.3	0.2773	0.28	29,048,462	-5.79%
2026-08-27	0.298	0.3	0.2888	0.2972	15,306,565	+1.71%
2026-08-26	0.3195	0.3219	0.2905	0.2922	42,658,230	-5.59%
2026-08-25	0.3111	0.3207	0.306	0.3095	20,370,058	-0.96%
2026-08-24	0.31	0.3249	0.306	0.3125	26,536,171	-1.91%
2026-08-21	0.314	0.3245	0.305	0.3186	29,281,941	+1.11%
2026-08-20	0.3028	0.32	0.284	0.3151	69,547,656	+6.38%
2026-08-19	0.3349	0.3474	0.2861	0.2962	201,864,888	-23.40%
2026-08-18	0.3593	0.3998	0.335	0.3867	154,080,998	+20.73%
2026-08-17	0.32	0.3253	0.303	0.3203	15,741,355	+0.72%
2026-08-14	0.3329	0.3344	0.314	0.318	16,568,805	-1.85%
2026-08-13	0.296	0.3249	0.296	0.324	17,224,821	+4.52%
2026-08-12	0.31	0.3145	0.3011	0.31	10,889,956	+1.17%
2026-08-11	0.3017	0.31	0.2922	0.3064	11,463,675	+2.27%
2026-08-10	0.3051	0.3075	0.2941	0.2996	12,718,957	-2.70%
2026-08-07	0.3172	0.3238	0.2935	0.3079	18,946,803	-2.59%
2026-08-06	0.3	0.3273	0.2934	0.3161	40,134,947	+11.89%
2026-08-05	0.37	0.3719	0.2716	0.2825	158,916,331	-23.96%
2026-08-04	0.369	0.3772	0.361	0.3715	15,100,911	+4.21%
2026-08-03	0.34	0.3576	0.3313	0.3565	9,844,621	+4.79%
2026-07-31	0.3535	0.356	0.3334	0.3402	8,834,811	-2.27%
2026-07-30	0.3259	0.3498	0.32	0.3481	12,607,485	+6.81%
2026-07-29	0.33	0.334	0.31	0.3259	14,277,223	-0.64%
2026-07-28	0.355	0.3558	0.3207	0.328	17,372,942	-7.79%
2026-07-27	0.3603	0.3739	0.3555	0.3557	8,537,517	-0.42%
2026-07-24	0.37	0.3765	0.356	0.3572	8,848,845	-4.42%
2026-07-23	0.37	0.3843	0.3659	0.3737	9,164,303	-0.98%
2026-07-22	0.365	0.38	0.355	0.3774	9,772,204	+2.64%
2026-07-21	0.4	0.4098	0.3651	0.3677	18,943,488	-5.89%
2026-07-20	0.3696	0.405	0.3681	0.3907	10,831,378	+5.68%
2026-07-17	0.365	0.3779	0.3551	0.3697	11,573,109	+1.07%
2026-07-16	0.3814	0.3815	0.36	0.3658	7,495,251	-5.62%
2026-07-15	0.3993	0.409	0.3804	0.3876	11,057,481	+0.39%
2026-07-14	0.3623	0.3934	0.358	0.3861	26,364,617	+9.04%
2026-07-13	0.36	0.379	0.3505	0.3541	10,245,490	-1.72%
2026-07-10	0.3735	0.38	0.3571	0.3603	8,154,234	-4.58%
2026-07-09	0.37	0.3835	0.365	0.3776	11,965,143	+6.04%
2026-07-08	0.3489	0.36	0.3405	0.3561	8,296,004	+1.22%
2026-07-07	0.3742	0.3748	0.3473	0.3518	15,383,941	-3.67%
2026-07-06	0.3931	0.415	0.3652	0.3652	16,048,369	-4.92%
2026-07-02	0.4099	0.4567	0.3838	0.3841	34,017,198	-4.90%
2026-07-01	0.4	0.4442	0.3784	0.4039	105,608,502	+15.40%
2026-06-30	0.3244	0.3687	0.322	0.35	19,413,759	+7.69%
2026-06-29	0.339	0.3427	0.3153	0.325	13,673,798	-2.75%
2026-06-26	0.322	0.3429	0.321	0.3342	12,730,840	-0.68%
2026-06-25	0.35	0.35	0.325	0.3365	16,115,580	-1.09%
2026-06-24	0.3695	0.3698	0.3389	0.3402	20,536,483	-7.78%
2026-06-23	0.37	0.3823	0.3601	0.3689	16,235,947	-5.29%
2026-06-22	0.406	0.4119	0.3876	0.3895	12,615,376	-4.18%
2026-06-18	0.4134	0.4189	0.3981	0.4065	26,694,618	+0.99%
2026-06-17	0.3918	0.424	0.3831	0.4025	19,993,569	+4.17%
2026-06-16	0.3901	0.4049	0.382	0.3864	20,466,590	-1.68%
2026-06-15	0.386	0.42	0.385	0.393	38,986,196	+10.08%
2026-06-12	0.39	0.3924	0.353	0.357	39,946,794	-8.88%
2026-06-11	0.3981	0.3996	0.38	0.3918	25,926,508	-0.63%
2026-06-10	0.3936	0.4076	0.3902	0.3943	19,131,687	-1.55%
2026-06-09	0.4271	0.4321	0.3861	0.4005	32,553,776	-5.16%
2026-06-08	0.4488	0.4488	0.4173	0.4223	29,150,802	-1.65%
2026-06-05	0.4573	0.46	0.4102	0.4294	46,383,206	-8.01%
2026-06-04	0.467	0.49	0.4505	0.4668	25,616,516	-0.09%
2026-06-03	0.507	0.51	0.4672	0.4672	36,552,959	-7.85%
2026-06-02	0.5619	0.5641	0.507	0.507	43,203,357	-8.89%
2026-06-01	0.5045	0.5789	0.504	0.5565	63,998,150	+11.30%
2026-05-29	0.53	0.547	0.48	0.5	45,199,117	+0.58%
2026-05-28	0.467	0.528	0.4633	0.4971	35,740,749	+4.83%
2026-05-27	0.4846	0.4848	0.46	0.4742	31,214,197	-3.93%
2026-05-26	0.4788	0.519	0.4702	0.4936	46,455,557	+6.33%
2026-05-22	0.415	0.4835	0.415	0.4642	57,118,248	+11.13%
2026-05-21	0.4391	0.4391	0.395	0.4177	69,155,743	-4.87%
2026-05-20	0.4544	0.4597	0.43	0.4391	59,062,252	-2.77%
2026-05-19	0.4908	0.4932	0.45	0.4516	45,849,153	-9.68%
2026-05-18	0.5141	0.5143	0.4732	0.5	56,136,578	-2.84%
2026-05-15	0.5424	0.55	0.5001	0.5146	113,677,796	-12.20%
2026-05-14	0.552	0.5993	0.5388	0.5861	72,365,725	+8.96%
2026-05-13	0.565	0.5675	0.5379	0.5379	31,721,798	-3.74%
2026-05-12	0.533	0.5738	0.5286	0.5588	56,345,120	+9.38%