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 |