Datavault AI Inc. (DVLT) Charts

$0.83

south_east
-$0.01 (-1.2%)
Day's range
$0.81
Day's range
$0.86

5 DAY PERFORMANCE

+0.85%

1 MONTH PERFORMANCE

+3.99%

3 MONTH PERFORMANCE

-38.44%

Datavault AI Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $0.82 $0.87 (6.11%) $0.87 $0.82 89,285
04/30/2025 $0.84 $0.83 (-1.06%) $0.86 $0.81 197,330 $3.49 M
04/29/2025 $0.82 $0.84 (2.32%) $0.85 $0.81 185,118 $3.53 M
04/28/2025 $0.82 $0.83 (1.22%) $0.84 $0.78 165,531 $3.48 M
04/25/2025 $0.80 $0.82 (3%) $0.84 $0.80 175,200 $3.46 M
04/24/2025 $0.75 $0.79 (5.59%) $0.80 $0.74 142,000 $3.32 M
04/23/2025 $0.78 $0.73 (-5.89%) $0.80 $0.73 274,438 $3.08 M
04/22/2025 $0.77 $0.77 (0.39%) $0.79 $0.74 241,901 $3.23 M
04/21/2025 $0.80 $0.76 (-5.23%) $0.84 $0.74 231,058 $3.18 M
04/17/2025 $0.77 $0.82 (5.99%) $0.85 $0.77 215,727 $3.43 M
04/16/2025 $0.76 $0.78 (2.35%) $0.81 $0.74 254,343 $3.26 M
04/15/2025 $0.73 $0.75 (3.11%) $0.76 $0.71 181,400 $3.15 M
04/14/2025 $0.71 $0.71 (0.65%) $0.73 $0.70 302,200 $2.99 M
04/11/2025 $0.64 $0.69 (7.64%) $0.70 $0.64 316,100 $2.88 M
04/10/2025 $0.65 $0.65 (0.51%) $0.66 $0.62 240,522 $2.73 M
04/09/2025 $0.65 $0.65 (-0.11%) $0.68 $0.60 422,515 $2.73 M
04/08/2025 $0.68 $0.66 (-2.78%) $0.69 $0.65 198,536 $2.77 M
04/07/2025 $0.62 $0.67 (6.91%) $0.67 $0.60 410,417 $2.79 M
04/04/2025 $0.73 $0.67 (-7.67%) $0.73 $0.64 481,309 $2.83 M
04/03/2025 $0.75 $0.74 (-1.35%) $0.77 $0.72 353,327 $3.11 M
04/02/2025 $0.80 $0.78 (-3.08%) $0.80 $0.71 387,000 $3.25 M
04/01/2025 $0.83 $0.80 (-4.14%) $0.85 $0.78 337,442 $3.35 M
03/31/2025 $0.89 $0.85 (-4.16%) $0.89 $0.81 242,400 $3.56 M
03/28/2025 $0.86 $0.90 (4.3%) $0.92 $0.82 444,033 $3.76 M
03/27/2025 $0.89 $0.90 (0.69%) $0.91 $0.85 304,303 $3.76 M
03/26/2025 $0.91 $0.89 (-2.75%) $0.92 $0.82 710,844 $3.71 M
03/25/2025 $0.96 $0.92 (-4.16%) $0.97 $0.87 610,201 $3.86 M
03/24/2025 $1.20 $0.95 (-20.52%) $1.21 $0.88 4.71 M $4.00 M
03/21/2025 $1.01 $1.08 (6.93%) $1.13 $0.87 4.39 M $4.53 M
03/20/2025 $0.93 $1.01 (8.11%) $1.05 $0.90 926,006 $4.24 M
03/19/2025 $0.93 $0.93 (0.45%) $0.96 $0.91 486,872 $3.92 M
03/18/2025 $0.83 $0.96 (15.26%) $1.06 $0.79 1.64 M $4.03 M
03/17/2025 $1.02 $0.86 (-15.37%) $1.03 $0.80 1.34 M $3.62 M
03/14/2025 $0.85 $0.91 (6.76%) $0.93 $0.78 1.06 M $3.81 M
03/13/2025 $0.76 $0.83 (9.49%) $0.87 $0.76 295,533 $3.49 M
03/12/2025 $0.74 $0.77 (4.56%) $0.80 $0.74 415,600 $3.25 M
03/11/2025 $0.74 $0.76 (3.24%) $0.77 $0.71 343,334 $3.21 M
03/10/2025 $0.74 $0.72 (-2.35%) $0.75 $0.70 397,945 $3.03 M
03/07/2025 $0.71 $0.74 (4.15%) $0.76 $0.69 722,149 $3.11 M
03/06/2025 $0.78 $0.77 (-2.41%) $0.78 $0.74 266,931 $3.21 M
03/05/2025 $0.86 $0.79 (-8.26%) $0.86 $0.75 789,900 $3.31 M
03/04/2025 $0.86 $0.83 (-3.5%) $0.87 $0.78 500,042 $3.48 M
03/03/2025 $0.91 $0.85 (-6.08%) $0.93 $0.82 337,719 $3.57 M
02/28/2025 $0.96 $0.91 (-4.72%) $0.96 $0.90 316,037 $3.84 M
02/27/2025 $1.06 $0.96 (-9.08%) $1.08 $0.94 464,200 $4.05 M
02/26/2025 $0.97 $1.04 (6.72%) $1.06 $0.95 438,811 $4.37 M
02/25/2025 $1.02 $0.98 (-4.41%) $1.03 $0.90 816,510 $4.09 M
02/24/2025 $1.09 $1.02 (-6.42%) $1.09 $1.01 558,333 $4.28 M
02/21/2025 $1.06 $1.12 (5.66%) $1.29 $1.03 1.44 M $4.70 M
02/20/2025 $1.07 $1.08 (0.93%) $1.12 $0.98 930,825 $4.53 M
02/19/2025 $1.10 $1.09 (-0.91%) $1.10 $1.05 636,400 $4.58 M
02/18/2025 $1.20 $1.15 (-4.17%) $1.21 $1.09 950,010 $4.83 M
02/14/2025 $1.18 $1.22 (3.39%) $1.33 $1.15 1.20 M $5.12 M
02/13/2025 $1.31 $1.21 (-7.63%) $1.32 $1.21 2.60 M $5.08 M
02/12/2025 $1.50 $1.30 (-13.33%) $1.74 $1.26 38.23 M $5.46 M
02/11/2025 $1.19 $1.14 (-4.2%) $1.19 $1.11 408,527 $4.78 M
02/10/2025 $1.21 $1.19 (-1.65%) $1.28 $1.17 563,200 $4.99 M
02/07/2025 $1.27 $1.22 (-3.94%) $1.29 $1.20 386,600 $5.12 M
02/06/2025 $1.30 $1.28 (-1.54%) $1.33 $1.27 251,200 $5.37 M
02/05/2025 $1.27 $1.30 (2.36%) $1.37 $1.26 606,200 $5.46 M
02/04/2025 $1.30 $1.29 (-0.77%) $1.35 $1.27 301,000 $5.41 M
02/03/2025 $1.30 $1.30 (0%) $1.38 $1.25 579,800 $5.46 M