Datavault AI Inc. (DVLT)
NASDAQ: DVLT
· Real-Time Price · USD
1.45
0.09 (6.62%)
At close: Oct 02, 2025, 1:08 PM
DVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.07 | 1.37 | 1.02 | 1.36 | 1.36 | 24.77% | 105,899,803 |
| Sep 30, 2025 | 1.16 | 1.21 | 1.06 | 1.09 | 1.09 | -5.22% | 57,773,912 |
| Sep 29, 2025 | 1.34 | 1.37 | 1.10 | 1.15 | 1.15 | 5.50% | 151,095,100 |
| Sep 26, 2025 | 1.15 | 1.38 | 0.90 | 1.09 | 1.09 | 31.33% | 310,598,900 |
| Sep 25, 2025 | 0.64 | 1.07 | 0.63 | 0.83 | 0.83 | 27.69% | 366,274,318 |
| Sep 24, 2025 | 0.62 | 0.72 | 0.62 | 0.65 | 0.65 | -12.16% | 69,017,529 |
| Sep 23, 2025 | 0.42 | 0.79 | 0.42 | 0.74 | 0.74 | 80.49% | 484,936,000 |
| Sep 22, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | 0.41 | -8.89% | 47,391,400 |
| Sep 19, 2025 | 0.43 | 0.47 | 0.38 | 0.45 | 0.45 | 9.76% | 76,811,400 |
| Sep 18, 2025 | 0.52 | 0.53 | 0.38 | 0.41 | 0.41 | 20.59% | 300,088,944 |
| Sep 17, 2025 | 0.43 | 0.44 | 0.34 | 0.34 | 0.34 | -22.73% | 34,481,200 |
| Sep 16, 2025 | 0.35 | 0.45 | 0.34 | 0.44 | 0.45 | 33.33% | 41,116,030 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 0.00% | 2,864,800 |
| Sep 12, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -5.71% | 4,854,328 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 9.37% | 5,867,449 |
| Sep 10, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.32 | 3.23% | 5,179,100 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.30 | 0.31 | 0.31 | -3.13% | 5,780,200 |
| Sep 8, 2025 | 0.29 | 0.33 | 0.28 | 0.32 | 0.32 | 3.23% | 22,939,605 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 3,356,904 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 3.57% | 4,584,344 |
Page 1 of 9