Datavault Ai Inc. (DVLT)
NASDAQ:DVLT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
0.71
0.73
0.68
0.70
0.70
-5.44%
29,453,789
0.57
Apr 06, 2026
0.71
0.75
0.69
0.74
0.74
+1.94%
35,940,340
0.69
Apr 03, 2026
0.64
0.73
0.63
0.72
0.72
0.00%
0
0.00
Apr 02, 2026
0.64
0.73
0.63
0.72
0.72
+6.34%
37,859,754
0.65
Apr 01, 2026
0.65
0.70
0.64
0.68
0.68
+9.71%
54,956,207
0.88
Mar 31, 2026
0.56
0.64
0.56
0.62
0.62
+11.35%
31,685,311
0.48
Mar 30, 2026
0.59
0.59
0.55
0.56
0.56
-2.46%
26,853,289
0.40
Mar 27, 2026
0.60
0.60
0.55
0.57
0.57
-6.57%
40,274,059
0.59
Mar 26, 2026
0.64
0.65
0.60
0.61
0.61
-0.16%
38,020,512
0.56
Mar 25, 2026
0.64
0.64
0.60
0.61
0.61
-2.87%
33,809,738
0.50
Mar 24, 2026
0.65
0.66
0.61
0.63
0.63
-4.27%
54,554,219
0.80
Mar 23, 2026
0.69
0.70
0.61
0.66
0.66
-3.53%
67,486,391
0.96
Mar 20, 2026
0.78
0.78
0.68
0.68
0.68
-14.57%
60,314,992
0.85
Mar 19, 2026
0.79
0.82
0.69
0.80
0.80
-14.32%
115,753,797
1.66
Mar 18, 2026
0.92
0.99
0.86
0.93
0.93
+19.56%
155,282,500
2.30
Mar 17, 2026
0.71
0.78
0.70
0.78
0.78
+12.12%
46,195,832
0.69
Mar 16, 2026
0.69
0.70
0.68
0.69
0.69
+3.43%
18,885,600
0.28
Mar 13, 2026
0.69
0.71
0.67
0.67
0.67
-2.76%
23,424,260
0.35
Mar 12, 2026
0.70
0.74
0.68
0.69
0.69
-3.23%
16,950,090
0.25
Mar 11, 2026
0.68
0.71
0.68
0.71
0.71
+5.95%
18,811,510
0.28
Mar 10, 2026
0.68
0.69
0.67
0.67
0.67
-1.47%
18,925,471
0.28
Mar 09, 2026
0.68
0.69
0.64
0.68
0.68
-1.45%
33,565,273
0.50
Mar 06, 2026
0.73
0.76
0.69
0.69
0.69
-6.11%
30,033,561
0.44
Mar 05, 2026
0.71
0.79
0.71
0.74
0.74
+3.37%
40,603,207
0.60
Mar 04, 2026
0.70
0.73
0.70
0.71
0.71
+4.09%
26,948,660
0.40
Mar 03, 2026
0.65
0.70
0.65
0.69
0.69
+0.88%
34,189,398
0.51
Mar 02, 2026
0.65
0.70
0.64
0.68
0.68
-4.10%
34,609,840
0.52
Feb 27, 2026
0.70
0.72
0.67
0.71
0.71
-1.67%
27,912,660
0.42
Feb 26, 2026
0.73
0.74
0.71
0.72
0.72
-0.55%
19,607,789
0.29
Feb 25, 2026
0.72
0.75
0.71
0.72
0.72
+3.13%
29,941,740
0.45
Feb 24, 2026
0.69
0.73
0.68
0.70
0.70
+3.08%
23,392,660
0.35
Feb 23, 2026
0.73
0.73
0.68
0.68
0.68
-6.71%
27,856,240
0.40
Feb 20, 2026
0.76
0.76
0.73
0.73
0.73
-3.82%
33,176,340
0.48
Feb 19, 2026
0.75
0.77
0.73
0.76
0.76
+1.74%
22,653,221
0.33
Feb 18, 2026
0.77
0.81
0.74
0.75
0.75
0.00%
34,941,566
0.50
Feb 17, 2026
0.80
0.81
0.74
0.75
0.75
-5.57%
35,248,230
0.50
Feb 16, 2026
0.75
0.88
0.73
0.79
0.79
0.00%
0
0.00
Feb 13, 2026
0.75
0.88
0.73
0.79
0.79
+8.67%
97,822,281
1.40
Feb 12, 2026
0.76
0.77
0.70
0.73
0.73
-1.76%
20,797,189
0.30
Feb 11, 2026
0.76
0.78
0.71
0.74
0.74
-3.27%
23,398,320
0.33
Feb 10, 2026
0.77
0.77
0.73
0.74
0.74
-3.40%
23,894,020
0.34
Feb 09, 2026
0.78
0.80
0.74
0.77
0.77
-10.00%
64,038,391
0.91
Feb 06, 2026
0.66
0.86
0.66
0.85
0.85
+33.02%
138,681,500
2.01
Feb 05, 2026
0.63
0.69
0.63
0.64
0.64
-0.47%
30,127,510
0.43
Feb 04, 2026
0.68
0.68
0.63
0.64
0.64
-5.31%
27,869,779
0.40
Feb 03, 2026
0.65
0.70
0.65
0.68
0.68
+5.94%
30,483,801
0.44
Feb 02, 2026
0.66
0.66
0.63
0.64
0.64
-4.62%
27,035,170
0.38
Jan 30, 2026
0.68
0.71
0.67
0.67
0.67
-3.45%
35,113,000
0.49
Jan 29, 2026
0.71
0.75
0.68
0.70
0.70
-2.25%
42,437,848
0.59
Jan 28, 2026
0.73
0.75
0.70
0.71
0.71
-1.93%
43,825,059
0.61
Rows: