Education
About Us
Working with TipRanks
Follow Us
Datavault Ai Inc. (DVLT)
NASDAQ:DVLT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
0.74
0.74
0.69
0.73
0.73
-3.85%
57,447,422
0.79
Jan 26, 2026
0.81
0.81
0.75
0.75
0.75
-7.60%
52,569,887
0.70
Jan 23, 2026
0.94
0.94
0.80
0.82
0.82
-9.03%
90,801,562
1.22
Jan 22, 2026
0.75
0.91
0.74
0.90
0.90
+20.24%
94,439,422
1.28
Jan 21, 2026
0.72
0.77
0.68
0.75
0.75
+4.92%
71,572,211
0.97
Jan 20, 2026
0.70
0.75
0.69
0.71
0.71
-4.18%
60,081,559
0.81
Jan 19, 2026
0.74
0.75
0.66
0.74
0.74
0.00%
0
0.00
Jan 16, 2026
0.74
0.75
0.66
0.74
0.74
+0.68%
104,492,492
1.43
Jan 15, 2026
0.78
0.78
0.71
0.74
0.74
+2.65%
111,657,906
1.55
Jan 14, 2026
0.80
0.80
0.68
0.72
0.72
-10.25%
113,911,398
1.59
Jan 13, 2026
0.88
0.93
0.80
0.80
0.80
-9.50%
95,769,375
1.35
Jan 12, 2026
1.03
1.03
0.85
0.88
0.88
-3.49%
197,910,594
2.87
Jan 09, 2026
1.14
1.21
0.85
0.92
0.92
-9.31%
158,135,109
2.35
Jan 08, 2026
1.17
1.18
1.01
1.01
1.01
-12.55%
77,070,000
1.15
Jan 07, 2026
1.32
1.32
1.13
1.16
1.16
-17.50%
95,154,461
1.39
Jan 06, 2026
1.35
1.50
1.24
1.40
1.40
-2.78%
119,604,305
1.73
Jan 05, 2026
1.31
1.50
1.13
1.44
1.44
+42.57%
298,063,188
4.54
Jan 02, 2026
0.79
1.12
0.76
1.01
1.01
+54.91%
324,276,188
5.18
Dec 31, 2025
0.52
0.73
0.52
0.65
0.65
+26.36%
220,847,812
3.63
Dec 30, 2025
0.64
0.64
0.51
0.52
0.52
-20.00%
104,836,703
1.75
Dec 29, 2025
0.73
0.79
0.63
0.65
0.64
-13.77%
95,474,328
1.57
Dec 26, 2025
0.78
0.87
0.72
0.75
0.75
-5.91%
51,645,391
0.79
Dec 24, 2025
0.83
0.83
0.70
0.80
0.80
-3.40%
34,627,641
0.49
Dec 23, 2025
0.91
0.96
0.81
0.82
0.82
-13.64%
75,711,078
1.08
Dec 22, 2025
1.19
1.22
0.85
0.95
0.95
-1.85%
178,632,297
2.38
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
Rows: