5 DAY PERFORMANCE
-6.33%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
-57.47%
6 MONTH PERFORMANCE
+83.30%
YEAR-TO-DATE PERFORMANCE
+13.48%
1 YEAR PERFORMANCE
-31.48%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.76 | $0.74 (-2.26%) | $0.76 | $0.74 | 21.41 M | $75.60 M |
| 02/19/2026 | $0.75 | $0.76 (1.27%) | $0.77 | $0.73 | 22.65 M | $76.80 M |
| 02/18/2026 | $0.77 | $0.75 (-3.05%) | $0.81 | $0.74 | 34.94 M | $75.48 M |
| 02/17/2026 | $0.80 | $0.75 (-6.71%) | $0.81 | $0.74 | 35.25 M | $75.46 M |
| 02/13/2026 | $0.75 | $0.79 (5.04%) | $0.88 | $0.73 | 97.82 M | $79.88 M |
| 02/12/2026 | $0.76 | $0.73 (-4.24%) | $0.77 | $0.70 | 20.80 M | $73.59 M |
| 02/11/2026 | $0.76 | $0.74 (-2.23%) | $0.78 | $0.71 | 23.40 M | $74.85 M |
| 02/10/2026 | $0.77 | $0.74 (-3.41%) | $0.77 | $0.73 | 23.89 M | $74.72 M |
| 02/09/2026 | $0.78 | $0.77 (-1.97%) | $0.80 | $0.74 | 64.04 M | $77.36 M |
| 02/06/2026 | $0.66 | $0.85 (28.82%) | $0.86 | $0.66 | 138.68 M | $85.96 M |
| 02/05/2026 | $0.63 | $0.64 (1.33%) | $0.69 | $0.63 | 30.13 M | $64.70 M |
| 02/04/2026 | $0.68 | $0.64 (-6.15%) | $0.68 | $0.63 | 28.10 M | $64.99 M |
| 02/03/2026 | $0.65 | $0.68 (4.35%) | $0.70 | $0.65 | 30.48 M | $68.64 M |
| 02/02/2026 | $0.66 | $0.64 (-3.03%) | $0.66 | $0.63 | 27.04 M | $64.71 M |
| 01/30/2026 | $0.68 | $0.67 (-1.85%) | $0.71 | $0.67 | 35.11 M | $67.89 M |
| 01/29/2026 | $0.71 | $0.70 (-1.81%) | $0.75 | $0.68 | 42.44 M | $70.27 M |
| 01/28/2026 | $0.73 | $0.71 (-1.81%) | $0.75 | $0.70 | 43.83 M | $71.98 M |
| 01/27/2026 | $0.74 | $0.73 (-1.39%) | $0.74 | $0.69 | 57.45 M | $73.33 M |
| 01/26/2026 | $0.81 | $0.75 (-6.84%) | $0.81 | $0.75 | 52.57 M | $76.30 M |
| 01/23/2026 | $0.94 | $0.82 (-12.81%) | $0.94 | $0.80 | 91.63 M | $82.52 M |
| 01/22/2026 | $0.75 | $0.90 (19.63%) | $0.91 | $0.74 | 94.44 M | $90.72 M |
| 01/21/2026 | $0.72 | $0.75 (3.64%) | $0.77 | $0.68 | 71.57 M | $75.45 M |
| 01/20/2026 | $0.70 | $0.71 (2.35%) | $0.75 | $0.69 | 60.69 M | $71.92 M |
| 01/16/2026 | $0.74 | $0.74 (0.3%) | $0.75 | $0.66 | 104.49 M | $75.05 M |
| 01/15/2026 | $0.78 | $0.74 (-5.5%) | $0.78 | $0.71 | 111.66 M | $74.54 M |
| 01/14/2026 | $0.80 | $0.72 (-10.23%) | $0.80 | $0.68 | 113.91 M | $72.62 M |
| 01/13/2026 | $0.88 | $0.80 (-8.99%) | $0.93 | $0.80 | 95.77 M | $80.98 M |
| 01/12/2026 | $1.02 | $0.88 (-13.28%) | $1.03 | $0.85 | 197.91 M | $89.43 M |
| 01/09/2026 | $1.14 | $0.92 (-19.62%) | $1.21 | $0.85 | 158.14 M | $92.65 M |
| 01/08/2026 | $1.17 | $1.01 (-13.68%) | $1.18 | $1.01 | 77.07 M | $102.12 M |
| 01/07/2026 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.13 | 95.15 M | $117.29 M |
| 01/06/2026 | $1.35 | $1.40 (3.7%) | $1.50 | $1.24 | 119.60 M | $141.55 M |
| 01/05/2026 | $1.31 | $1.44 (9.92%) | $1.50 | $1.13 | 298.06 M | $145.60 M |
| 01/02/2026 | $0.79 | $1.01 (27.85%) | $1.12 | $0.76 | 324.28 M | $102.12 M |
| 12/31/2025 | $0.52 | $0.65 (26.01%) | $0.73 | $0.52 | 220.85 M | $65.93 M |
| 12/30/2025 | $0.64 | $0.52 (-19.22%) | $0.64 | $0.51 | 104.84 M | $52.22 M |
| 12/29/2025 | $0.73 | $0.65 (-11.61%) | $0.79 | $0.63 | 95.47 M | $65.25 M |
| 12/26/2025 | $0.78 | $0.75 (-4.09%) | $0.87 | $0.72 | 51.65 M | $75.64 M |
| 12/24/2025 | $0.83 | $0.80 (-4.05%) | $0.83 | $0.70 | 34.63 M | $80.43 M |
| 12/23/2025 | $0.91 | $0.82 (-9.96%) | $0.96 | $0.81 | 75.71 M | $83.25 M |
| 12/22/2025 | $1.19 | $0.95 (-19.87%) | $1.22 | $0.85 | 178.63 M | $96.41 M |
| 12/19/2025 | $1.10 | $0.97 (-11.72%) | $1.20 | $0.90 | 93.91 M | $98.19 M |
| 12/18/2025 | $1.31 | $1.07 (-18.32%) | $1.39 | $1.04 | 52.43 M | $108.19 M |
| 12/17/2025 | $1.37 | $1.30 (-5.11%) | $1.41 | $1.28 | 20.15 M | $131.44 M |
| 12/16/2025 | $1.25 | $1.39 (11.2%) | $1.42 | $1.24 | 17.80 M | $140.54 M |
| 12/15/2025 | $1.41 | $1.28 (-9.22%) | $1.45 | $1.24 | 30.17 M | $129.42 M |
| 12/12/2025 | $1.50 | $1.38 (-8%) | $1.53 | $1.38 | 21.63 M | $139.53 M |
| 12/11/2025 | $1.40 | $1.44 (2.86%) | $1.47 | $1.38 | 20.50 M | $145.60 M |
| 12/10/2025 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.45 | 26.28 M | $146.61 M |
| 12/09/2025 | $1.55 | $1.57 (1.29%) | $1.63 | $1.49 | 26.23 M | $158.74 M |
| 12/08/2025 | $1.71 | $1.56 (-8.77%) | $1.73 | $1.56 | 30.38 M | $157.73 M |
| 12/05/2025 | $1.89 | $1.70 (-10.05%) | $1.91 | $1.70 | 32.50 M | $171.89 M |
| 12/04/2025 | $1.82 | $1.86 (2.2%) | $1.91 | $1.76 | 18.48 M | $188.07 M |
| 12/03/2025 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.74 | 19.36 M | $185.03 M |
| 12/02/2025 | $1.92 | $1.88 (-2.08%) | $2.00 | $1.88 | 14.78 M | $190.09 M |
| 12/01/2025 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.82 | 19.77 M | $191.10 M |
| 11/28/2025 | $2.11 | $2.03 (-3.79%) | $2.24 | $1.94 | 23.67 M | $205.25 M |
| 11/26/2025 | $2.27 | $2.13 (-6.17%) | $2.29 | $2.07 | 25.42 M | $215.37 M |
| 11/25/2025 | $2.34 | $2.21 (-5.56%) | $2.36 | $2.02 | 35.49 M | $223.45 M |
| 11/24/2025 | $2.71 | $2.42 (-10.7%) | $2.75 | $2.35 | 79.12 M | $244.69 M |
| 11/21/2025 | $1.73 | $2.55 (47.4%) | $2.59 | $1.71 | 139.83 M | $257.83 M |
| 11/20/2025 | $1.67 | $1.74 (4.19%) | $1.95 | $1.66 | 53.65 M | $175.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
