Datavault AI Inc. - Common Stock (DVLT)

0.0679
+0.0087 (14.70%)
NASDAQ · Last Trade: Nov 6th, 3:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Datavault AI Inc. - Common Stock (DVLT)

DateOpenHighLowCloseVolumeAdjusted Close
11/05/20260.070.070.050.06152,023,8650.06
11/04/20260.070.080.070.0727,984,6300.07
11/03/20260.080.080.070.0719,497,9410.07
11/02/20260.070.080.070.0842,420,3520.08
10/30/20260.070.070.070.0746,633,4620.07
10/29/20260.080.090.080.0849,348,7760.08
10/28/20260.070.110.070.09387,394,8400.09
10/27/20260.080.080.060.07247,905,3750.07
10/26/20260.140.140.130.1327,618,6870.13
10/23/20260.130.140.130.1313,756,5810.13
10/22/20260.140.140.130.1314,693,7240.13
10/21/20260.150.150.140.1412,586,7710.14
10/20/20260.130.140.130.1419,119,3370.14
10/19/20260.140.140.130.1310,196,4710.13
10/16/20260.140.140.130.1318,350,3270.13
10/15/20260.120.140.120.1435,535,2380.14
10/14/20260.130.130.120.1318,050,4180.13
10/13/20260.130.140.130.1322,405,9450.13
10/12/20260.140.140.130.1330,998,3520.13
10/09/20260.150.150.140.1430,260,5150.14
10/08/20260.150.150.140.1430,378,6950.14
10/07/20260.150.160.150.1523,952,4220.15
10/06/20260.160.160.150.1528,121,1960.15
10/05/20260.150.160.150.1618,895,7020.16
10/02/20260.160.160.150.1521,561,4730.15
10/01/20260.160.160.150.1616,831,0900.16
9/30/20260.160.160.150.1619,656,1870.16
9/29/20260.160.170.150.1532,754,5580.15
9/28/20260.150.170.150.1643,892,3540.16
9/25/20260.150.160.150.1521,005,8560.15
9/24/20260.150.160.140.1543,746,9720.15
9/23/20260.160.160.150.1547,870,9230.15
9/22/20260.160.170.150.1753,375,3170.17
9/21/20260.160.180.160.1680,036,3680.16
9/18/20260.170.170.150.1584,521,9320.15
9/17/20260.170.170.160.1689,164,7700.16
9/16/20260.160.190.160.18166,044,6930.18
9/15/20260.190.190.150.16157,761,1990.16
9/14/20260.190.190.180.1926,404,0100.19
9/11/20260.200.200.190.1925,522,7430.19
9/10/20260.200.210.200.2026,367,8340.20
9/09/20260.220.220.200.2144,674,4310.21
9/08/20260.220.220.210.2164,880,0880.21
9/04/20260.270.270.180.20248,920,9570.20
9/03/20260.290.290.270.2723,834,3430.27
9/02/20260.290.290.280.2910,625,3990.29
9/01/20260.290.290.280.2914,982,2180.29
8/31/20260.270.300.270.3029,715,0550.30
8/28/20260.300.300.280.2829,048,4640.28
8/27/20260.300.300.290.3015,250,4480.30
8/26/20260.320.320.290.2942,415,4680.29
8/25/20260.310.320.310.3120,111,7850.31
8/24/20260.310.320.310.3126,490,8270.31
8/21/20260.310.320.300.3229,281,9450.32
8/20/20260.300.320.280.3269,355,1930.32
8/19/20260.330.350.290.30201,371,0640.30
8/18/20260.360.400.340.39151,977,9060.39
8/17/20260.320.330.300.3215,656,5890.32
8/14/20260.330.330.310.3216,568,8150.32
8/13/20260.300.320.300.3217,078,9630.32
8/12/20260.310.310.300.3110,769,8340.31
8/11/20260.300.310.290.3111,426,6060.31
8/10/20260.310.310.290.3012,637,3200.30
8/07/20260.320.320.290.3118,946,8110.31
8/06/20260.300.330.290.3240,053,3160.32