5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+5.53%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.86 | $0.90 (4.3%) | $0.92 | $0.82 | 441,549 | $54.86 M |
| 03/27/2025 | $0.89 | $0.90 (0.69%) | $0.91 | $0.85 | 304,303 | $54.74 M |
| 03/26/2025 | $0.91 | $0.89 (-2.75%) | $0.92 | $0.82 | 710,844 | $54.12 M |
| 03/25/2025 | $0.96 | $0.92 (-4.16%) | $0.97 | $0.87 | 610,201 | $56.27 M |
| 03/24/2025 | $1.20 | $0.95 (-20.52%) | $1.21 | $0.88 | 4.71 M | $58.32 M |
| 03/21/2025 | $1.01 | $1.08 (6.93%) | $1.13 | $0.87 | 4.39 M | $66.05 M |
| 03/20/2025 | $0.93 | $1.01 (8.11%) | $1.05 | $0.90 | 926,006 | $57.36 M |
| 03/19/2025 | $0.93 | $0.93 (0.45%) | $0.96 | $0.91 | 486,872 | $57.13 M |
| 03/18/2025 | $0.83 | $0.96 (15.26%) | $1.06 | $0.79 | 1.64 M | $54.53 M |
| 03/17/2025 | $1.02 | $0.86 (-15.37%) | $1.03 | $0.80 | 1.34 M | $49.02 M |
| 03/14/2025 | $0.85 | $0.91 (6.76%) | $0.93 | $0.78 | 1.06 M | $51.54 M |
| 03/13/2025 | $0.76 | $0.83 (9.49%) | $0.87 | $0.76 | 295,533 | $47.26 M |
| 03/12/2025 | $0.74 | $0.77 (4.56%) | $0.80 | $0.74 | 415,600 | $44.01 M |
| 03/11/2025 | $0.74 | $0.76 (3.24%) | $0.77 | $0.71 | 343,334 | $43.39 M |
| 03/10/2025 | $0.74 | $0.72 (-2.35%) | $0.75 | $0.70 | 397,945 | $41.04 M |
| 03/07/2025 | $0.71 | $0.74 (4.15%) | $0.76 | $0.69 | 722,149 | $42.08 M |
| 03/06/2025 | $0.78 | $0.77 (-2.41%) | $0.78 | $0.74 | 266,931 | $43.45 M |
| 03/05/2025 | $0.86 | $0.79 (-8.26%) | $0.86 | $0.75 | 789,900 | $44.81 M |
| 03/04/2025 | $0.86 | $0.83 (-3.5%) | $0.87 | $0.78 | 500,042 | $47.13 M |
| 03/03/2025 | $0.91 | $0.85 (-6.08%) | $0.93 | $0.82 | 337,719 | $48.27 M |
| 02/28/2025 | $0.96 | $0.91 (-4.72%) | $0.96 | $0.90 | 316,037 | $51.95 M |
| 02/27/2025 | $1.06 | $0.96 (-9.08%) | $1.08 | $0.94 | 464,200 | $54.74 M |
| 02/26/2025 | $0.97 | $1.04 (6.72%) | $1.06 | $0.95 | 438,811 | $59.06 M |
| 02/25/2025 | $1.02 | $0.98 (-4.41%) | $1.03 | $0.90 | 816,510 | $55.37 M |
| 02/24/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.01 | 558,333 | $57.93 M |
| 02/21/2025 | $1.06 | $1.12 (5.66%) | $1.29 | $1.03 | 1.44 M | $63.61 M |
| 02/20/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $0.98 | 930,825 | $61.33 M |
| 02/19/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 636,400 | $61.90 M |
| 02/18/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.09 | 950,010 | $65.31 M |
| 02/14/2025 | $1.18 | $1.22 (3.39%) | $1.33 | $1.15 | 1.20 M | $63.48 M |
| 02/13/2025 | $1.31 | $1.21 (-7.63%) | $1.32 | $1.21 | 2.60 M | $62.96 M |
| 02/12/2025 | $1.50 | $1.30 (-13.33%) | $1.74 | $1.26 | 38.23 M | $67.64 M |
| 02/11/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 408,527 | $59.32 M |
| 02/10/2025 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.17 | 563,200 | |
| 02/07/2025 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.20 | 386,600 | |
| 02/06/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.27 | 251,200 | |
| 02/05/2025 | $1.27 | $1.30 (2.36%) | $1.37 | $1.26 | 606,200 | |
| 02/04/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.27 | 301,000 | |
| 02/03/2025 | $1.30 | $1.30 (0%) | $1.38 | $1.25 | 579,800 | |
| 01/31/2025 | $1.26 | $1.35 (7.14%) | $1.38 | $1.24 | 566,500 | |
| 01/30/2025 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.25 | 368,200 | |
| 01/29/2025 | $1.42 | $1.31 (-7.75%) | $1.45 | $1.26 | 767,800 | |
| 01/28/2025 | $1.37 | $1.42 (3.65%) | $1.42 | $1.37 | 264,100 | |
| 01/27/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.34 | 462,400 | |
| 01/24/2025 | $1.37 | $1.49 (8.76%) | $1.50 | $1.34 | 682,300 | |
| 01/23/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.33 | 521,200 | |
| 01/22/2025 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.32 | 1.20 M | |
| 01/21/2025 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.37 | 744,600 | |
| 01/17/2025 | $1.56 | $1.49 (-4.49%) | $1.57 | $1.46 | 728,400 | |
| 01/16/2025 | $1.67 | $1.56 (-6.59%) | $1.72 | $1.55 | 588,700 | |
| 01/15/2025 | $1.65 | $1.66 (0.61%) | $1.72 | $1.63 | 361,700 |
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.
