Education
About Us
Working with TipRanks
Follow Us
Datavault Ai Inc. (DVLT)
:DVLT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
1.10
1.20
0.90
0.97
0.97
-9.25%
93,905,312
1.26
Dec 18, 2025
1.31
1.39
1.04
1.07
1.07
-17.69%
52,429,238
0.70
Dec 17, 2025
1.37
1.41
1.28
1.30
1.30
-6.47%
20,145,789
0.25
Dec 16, 2025
1.25
1.42
1.24
1.39
1.39
+8.59%
17,802,480
0.22
Dec 15, 2025
1.41
1.45
1.24
1.28
1.28
-7.25%
30,174,779
0.38
Dec 12, 2025
1.50
1.53
1.38
1.38
1.38
-4.17%
21,627,760
0.27
Dec 11, 2025
1.40
1.47
1.38
1.44
1.44
-0.69%
20,503,391
0.26
Dec 10, 2025
1.52
1.53
1.45
1.45
1.45
-7.64%
26,282,859
0.33
Dec 09, 2025
1.55
1.63
1.49
1.57
1.57
+0.64%
26,232,439
0.33
Dec 08, 2025
1.71
1.73
1.56
1.56
1.56
-8.24%
30,381,910
0.39
Dec 05, 2025
1.89
1.91
1.70
1.70
1.70
-8.60%
32,500,230
0.42
Dec 04, 2025
1.82
1.91
1.76
1.86
1.86
+1.64%
18,482,141
0.24
Dec 03, 2025
1.87
1.88
1.74
1.83
1.83
-2.66%
19,361,619
0.25
Dec 02, 2025
1.92
2.00
1.88
1.88
1.88
-0.53%
14,776,970
0.19
Dec 01, 2025
1.90
1.97
1.82
1.89
1.89
-6.90%
19,772,170
0.26
Nov 28, 2025
2.11
2.24
1.94
2.03
2.03
-4.69%
23,671,561
0.31
Nov 26, 2025
2.27
2.29
2.07
2.13
2.13
-3.62%
25,423,779
0.33
Nov 25, 2025
2.34
2.36
2.02
2.21
2.21
-8.68%
35,489,578
0.47
Nov 24, 2025
2.71
2.75
2.35
2.42
2.42
-5.10%
79,120,086
1.06
Nov 21, 2025
1.73
2.59
1.71
2.55
2.55
+46.55%
139,833,797
1.93
Nov 20, 2025
1.67
1.95
1.66
1.74
1.74
+8.75%
53,652,352
0.75
Nov 19, 2025
1.72
1.72
1.49
1.60
1.60
-8.57%
27,462,400
0.39
Nov 18, 2025
1.79
1.86
1.70
1.75
1.75
-6.17%
26,905,010
0.38
Nov 17, 2025
1.72
2.19
1.65
1.87
1.86
+1.91%
73,658,008
1.05
Nov 14, 2025
1.46
1.87
1.46
1.83
1.83
+18.83%
49,866,559
0.72
Nov 13, 2025
1.57
1.62
1.49
1.54
1.54
-5.52%
19,771,670
0.29
Nov 12, 2025
1.47
1.69
1.46
1.63
1.63
+13.19%
35,155,762
0.51
Nov 11, 2025
1.60
1.64
1.38
1.44
1.44
-11.66%
37,890,059
0.56
Nov 10, 2025
1.86
1.88
1.61
1.63
1.63
-3.55%
50,184,312
0.74
Nov 07, 2025
1.25
1.72
1.23
1.69
1.69
+24.26%
62,577,859
0.94
Nov 06, 2025
1.57
1.58
1.35
1.36
1.36
-15.00%
39,225,980
0.60
Nov 05, 2025
1.92
1.94
1.57
1.60
1.60
-10.11%
47,651,199
0.73
Nov 04, 2025
1.72
1.84
1.68
1.78
1.78
-3.26%
33,173,371
0.51
Nov 03, 2025
2.36
2.36
1.82
1.84
1.84
-9.36%
65,627,289
1.03
Oct 31, 2025
2.54
2.57
1.80
2.03
2.03
-19.44%
113,497,508
1.84
Oct 30, 2025
2.65
2.73
2.42
2.52
2.52
-5.62%
40,163,406
0.66
Oct 29, 2025
3.08
3.08
2.53
2.67
2.67
-17.34%
65,060,480
1.08
Oct 28, 2025
3.61
3.79
2.91
3.23
3.23
-1.52%
80,716,000
1.37
Oct 27, 2025
3.46
4.10
3.24
3.28
3.28
-4.09%
105,995,906
1.84
Oct 24, 2025
2.35
3.49
2.31
3.42
3.42
+52.00%
197,869,906
3.63
Oct 23, 2025
2.18
2.43
2.10
2.25
2.25
+5.14%
32,609,141
0.60
Oct 22, 2025
2.36
2.45
2.04
2.14
2.14
-15.42%
38,078,422
0.71
Oct 21, 2025
2.23
2.70
2.16
2.53
2.53
+4.55%
67,788,570
1.30
Oct 20, 2025
2.16
2.48
2.02
2.42
2.42
+35.20%
83,499,750
1.63
Oct 17, 2025
1.80
1.90
1.72
1.79
1.79
-1.65%
20,880,529
0.41
Oct 16, 2025
1.99
2.09
1.80
1.82
1.82
-13.33%
31,476,141
0.62
Oct 15, 2025
2.27
2.30
2.01
2.10
2.10
-4.11%
48,406,461
0.97
Oct 14, 2025
1.76
2.24
1.68
2.19
2.19
+28.82%
80,886,648
1.67
Oct 13, 2025
1.96
1.96
1.61
1.70
1.70
-10.53%
52,134,328
1.09
Oct 10, 2025
2.20
2.21
1.84
1.90
1.90
-16.67%
85,058,844
1.81
Rows: