Price Alert

Datavault AI Inc. (DVLT)

NASDAQ: DVLT · Real-Time Price · USD

0.49

-0.02 (-3.85%)

At close: Aug 04, 2025, 3:59 PM

DVLT Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 1, 2025	0.52	0.53	0.49	0.51	0.51	-5.56%	1,639,311
Jul 31, 2025	0.58	0.58	0.51	0.54	0.54	-5.26%	2,911,824
Jul 30, 2025	0.61	0.61	0.56	0.57	0.57	-5.00%	2,803,137
Jul 29, 2025	0.67	0.70	0.58	0.60	0.60	-7.69%	17,149,013
Jul 28, 2025	0.68	0.69	0.65	0.65	0.65	-5.80%	985,124
Jul 25, 2025	0.68	0.69	0.64	0.69	0.69	0.00%	1,123,435
Jul 24, 2025	0.71	0.72	0.67	0.69	0.69	-2.82%	1,787,936
Jul 23, 2025	0.73	0.74	0.69	0.71	0.71	-1.39%	2,063,200
Jul 22, 2025	0.78	0.79	0.70	0.72	0.72	-6.49%	5,763,304
Jul 21, 2025	0.69	0.77	0.67	0.77	0.77	14.93%	6,526,300
Jul 18, 2025	0.61	0.67	0.60	0.67	0.67	17.54%	6,153,728
Jul 17, 2025	0.60	0.60	0.55	0.57	0.57	-5.00%	6,627,200
Jul 16, 2025	0.59	0.62	0.59	0.60	0.60	0.00%	2,539,700
Jul 15, 2025	0.61	0.65	0.58	0.60	0.60	-13.04%	5,759,000
Jul 14, 2025	0.80	0.81	0.66	0.69	0.69	-2.82%	40,136,118
Jul 11, 2025	0.70	0.72	0.68	0.71	0.71	1.43%	32,159,000
Jul 10, 2025	0.70	0.72	0.68	0.70	0.70	1.45%	285,002
Jul 9, 2025	0.72	0.72	0.69	0.69	0.69	-4.17%	353,200
Jul 8, 2025	0.68	0.74	0.68	0.72	0.72	7.46%	453,800
Jul 7, 2025	0.72	0.79	0.67	0.67	0.67	-6.94%	1,207,600