Datavault AI Inc. (DVLT)
NASDAQ: DVLT
· Real-Time Price · USD
1.34
-0.19 (-12.42%)
At close: Oct 03, 2025, 3:59 PM
1.40
4.46%
After-hours: Oct 03, 2025, 07:58 PM EDT
DVLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.49 | 1.54 | 1.25 | 1.34 | 1.34 | -12.42% | 73,338,800 |
| Oct 2, 2025 | 1.50 | 1.57 | 1.33 | 1.53 | 1.53 | 12.50% | 127,321,400 |
| Oct 1, 2025 | 1.07 | 1.37 | 1.02 | 1.36 | 1.36 | 24.77% | 108,879,728 |
| 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 |
Page 1 of 10