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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	2.53	2.02	2.02	2.57	1.8	112.1M
October 30, 2025	2.65	2.51	2.51	2.73	2.42	39.31M
October 29, 2025	3.08	2.67	2.67	3.08	2.54	63.96M
October 28, 2025	3.57	3.22	3.22	3.78	2.91	79.04M
October 27, 2025	3.46	3.28	3.28	4.1	3.24	106.82M
October 24, 2025	2.35	3.42	3.42	3.49	2.31	192.68M
October 23, 2025	2.18	2.25	2.25	2.43	2.1	31.32M
October 22, 2025	2.36	2.14	2.14	2.45	2.04	36.93M
October 21, 2025	2.23	2.53	2.53	2.7	2.16	67.79M
October 20, 2025	2.16	2.42	2.42	2.48	2.02	84.73M
October 17, 2025	1.8	1.79	1.79	1.9	1.72	20M
October 16, 2025	1.99	1.82	1.82	2.09	1.8	31.48M
October 15, 2025	2.27	2.1	2.1	2.3	2.01	46.83M
October 14, 2025	1.76	2.19	2.19	2.24	1.68	78.83M
October 13, 2025	1.96	1.7	1.7	1.96	1.61	52.13M
October 10, 2025	2.2	1.9	1.9	2.21	1.84	85.06M
October 09, 2025	2.37	2.28	2.28	2.49	2.16	48.43M
October 08, 2025	2.73	2.37	2.37	2.73	2.15	70.21M
October 07, 2025	2.71	2.53	2.53	3.1	2.39	170.87M
October 06, 2025	1.45	2.08	2.08	2.19	1.35	165.5M
October 03, 2025	1.49	1.34	1.34	1.54	1.25	73.34M
October 02, 2025	1.5	1.53	1.53	1.57	1.33	127.32M
October 01, 2025	1.07	1.36	1.36	1.37	1.02	108.88M
September 30, 2025	1.16	1.09	1.09	1.21	1.06	55.59M
September 29, 2025	1.34	1.15	1.15	1.37	1.1	151.1M
September 26, 2025	1.14	1.09	1.09	1.38	1.01	304.13M
September 25, 2025	0.64	0.83	0.83	1.07	0.63	347.77M
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

Datavault AI Inc. (DVLT) NASDAQ