Datavault AI Inc. (DVLT)
NASDAQ: DVLT · Real-Time Price · USD
0.9163
-0.0937 (-9.28%)
At close: Jan 9, 2026, 4:00 PM EST
0.9249
+0.0085 (0.93%)
After-hours: Jan 9, 2026, 7:59 PM EST
Datavault AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.14 | 1.21 | 0.85 | 0.92 | 0.92 | -9.28% | 155,469,481 |
| Jan 8, 2026 | 1.17 | 1.18 | 1.01 | 1.01 | 1.01 | -12.55% | 76,157,488 |
| Jan 7, 2026 | 1.32 | 1.32 | 1.13 | 1.16 | 1.16 | -17.50% | 95,154,457 |
| Jan 6, 2026 | 1.35 | 1.50 | 1.24 | 1.40 | 1.40 | -2.78% | 119,604,312 |
| Jan 5, 2026 | 1.31 | 1.50 | 1.13 | 1.44 | 1.44 | 42.57% | 298,063,233 |
| Jan 2, 2026 | 0.79 | 1.12 | 0.76 | 1.01 | 1.01 | 54.88% | 324,276,213 |
| Dec 31, 2025 | 0.52 | 0.73 | 0.52 | 0.65 | 0.65 | 26.25% | 220,847,766 |
| Dec 30, 2025 | 0.64 | 0.64 | 0.51 | 0.52 | 0.52 | -19.96% | 104,836,724 |
| Dec 29, 2025 | 0.73 | 0.79 | 0.63 | 0.65 | 0.65 | -13.74% | 95,474,334 |
| Dec 26, 2025 | 0.78 | 0.87 | 0.72 | 0.75 | 0.75 | -5.96% | 51,645,393 |
| Dec 24, 2025 | 0.83 | 0.83 | 0.70 | 0.80 | 0.80 | -3.39% | 34,627,637 |
| Dec 23, 2025 | 0.91 | 0.96 | 0.81 | 0.82 | 0.82 | -13.64% | 75,711,084 |
| Dec 22, 2025 | 1.19 | 1.22 | 0.85 | 0.95 | 0.95 | -1.81% | 178,632,264 |
| Dec 19, 2025 | 1.10 | 1.20 | 0.90 | 0.97 | 0.97 | -9.24% | 93,905,309 |
| Dec 18, 2025 | 1.31 | 1.39 | 1.04 | 1.07 | 1.07 | -17.69% | 52,429,238 |
| Dec 17, 2025 | 1.37 | 1.41 | 1.28 | 1.30 | 1.30 | -6.47% | 20,145,793 |
| Dec 16, 2025 | 1.25 | 1.42 | 1.24 | 1.39 | 1.39 | 8.59% | 17,802,476 |
| Dec 15, 2025 | 1.41 | 1.45 | 1.24 | 1.28 | 1.28 | -7.25% | 30,174,775 |
| Dec 12, 2025 | 1.50 | 1.53 | 1.38 | 1.38 | 1.38 | -4.17% | 21,627,755 |
| Dec 11, 2025 | 1.40 | 1.47 | 1.38 | 1.44 | 1.44 | -0.69% | 20,503,393 |
| Dec 10, 2025 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -7.64% | 26,282,860 |
| Dec 9, 2025 | 1.55 | 1.63 | 1.49 | 1.57 | 1.57 | 0.64% | 26,232,439 |
| Dec 8, 2025 | 1.71 | 1.73 | 1.56 | 1.56 | 1.56 | -8.24% | 30,381,909 |
| Dec 5, 2025 | 1.89 | 1.91 | 1.70 | 1.70 | 1.70 | -8.60% | 32,500,229 |
| Dec 4, 2025 | 1.82 | 1.91 | 1.76 | 1.86 | 1.86 | 1.64% | 18,482,143 |
| Dec 3, 2025 | 1.87 | 1.88 | 1.74 | 1.83 | 1.83 | -2.66% | 19,361,618 |
| Dec 2, 2025 | 1.92 | 2.00 | 1.88 | 1.88 | 1.88 | -0.53% | 14,776,971 |
| Dec 1, 2025 | 1.90 | 1.97 | 1.82 | 1.89 | 1.89 | -6.90% | 19,772,172 |
| Nov 28, 2025 | 2.11 | 2.24 | 1.94 | 2.03 | 2.03 | -4.69% | 23,671,558 |
| Nov 26, 2025 | 2.27 | 2.29 | 2.07 | 2.13 | 2.13 | -3.62% | 25,423,784 |
| Nov 25, 2025 | 2.34 | 2.36 | 2.02 | 2.21 | 2.21 | -8.68% | 35,489,583 |
| Nov 24, 2025 | 2.71 | 2.75 | 2.35 | 2.42 | 2.42 | -5.10% | 79,120,093 |
| Nov 21, 2025 | 1.73 | 2.59 | 1.71 | 2.55 | 2.55 | 46.55% | 139,833,848 |
| Nov 20, 2025 | 1.67 | 1.95 | 1.66 | 1.74 | 1.74 | 8.75% | 53,652,349 |
| Nov 19, 2025 | 1.72 | 1.72 | 1.49 | 1.60 | 1.60 | -8.57% | 27,462,400 |
| Nov 18, 2025 | 1.79 | 1.86 | 1.70 | 1.75 | 1.75 | -6.17% | 26,905,006 |
| Nov 17, 2025 | 1.72 | 2.19 | 1.65 | 1.87 | 1.87 | 1.91% | 73,658,014 |
| Nov 14, 2025 | 1.46 | 1.87 | 1.46 | 1.83 | 1.83 | 18.83% | 49,866,559 |
| Nov 13, 2025 | 1.57 | 1.62 | 1.49 | 1.54 | 1.54 | -5.52% | 19,771,672 |
| Nov 12, 2025 | 1.47 | 1.69 | 1.46 | 1.63 | 1.63 | 13.19% | 35,155,755 |
| Nov 11, 2025 | 1.60 | 1.64 | 1.38 | 1.44 | 1.44 | -11.66% | 37,890,059 |
| Nov 10, 2025 | 1.86 | 1.88 | 1.61 | 1.63 | 1.63 | -3.55% | 50,184,311 |
| Nov 7, 2025 | 1.25 | 1.72 | 1.23 | 1.69 | 1.69 | 24.26% | 62,577,856 |
| Nov 6, 2025 | 1.57 | 1.58 | 1.35 | 1.36 | 1.36 | -15.00% | 39,225,976 |
| Nov 5, 2025 | 1.92 | 1.94 | 1.57 | 1.60 | 1.60 | -10.11% | 47,651,198 |
| Nov 4, 2025 | 1.72 | 1.84 | 1.68 | 1.78 | 1.78 | -3.26% | 33,173,372 |
| Nov 3, 2025 | 2.36 | 2.36 | 1.82 | 1.84 | 1.84 | -9.36% | 65,627,290 |
| Oct 31, 2025 | 2.54 | 2.57 | 1.80 | 2.03 | 2.03 | -19.44% | 117,152,887 |
| Oct 30, 2025 | 2.65 | 2.73 | 2.42 | 2.52 | 2.52 | -5.62% | 41,342,499 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.53 | 2.67 | 2.67 | -17.34% | 66,310,255 |