Dark

DVLT
Datavault AI Inc. Common Stock
stock NASDAQ

At Close

Sep 18, 2026 3:59:57 PM EDT

0.1500USD-6.723%(-0.0100)83,623,092

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 18, 2026 9:28:30 AM EDT

0.1653USD+0.121%(+0.0002)343,061

After-hours

Sep 18, 2026 4:59:30 PM EDT

0.1579USD+2.532%(+0.0039)1,129,722

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.16570	0.169000	0.151500	0.1537	-6.792%	84,513,925	0.000%
2026-09-17	0.17435	0.174700	0.156300	0.1649	-6.678%	89,377,536	-6.792%
2026-09-16	0.16470	0.193800	0.162100	0.1767	+12.620%	166,793,600	-13.016%
2026-09-15	0.19040	0.191100	0.146100	0.1569	-18.239%	158,057,986	-2.040%
2026-09-14	0.18970	0.193600	0.181000	0.1919	-1.337%	26,496,742	-19.906%
2026-09-11	0.20375	0.203750	0.193600	0.1945	-4.093%	25,522,733	-20.977%
2026-09-10	0.20080	0.212500	0.195000	0.2028	-1.553%	26,414,761	-24.211%
2026-09-09	0.21600	0.217000	0.195000	0.2060	-3.558%	44,819,820	-25.388%
2026-09-08	0.22400	0.224000	0.210000	0.2136	+4.655%	65,128,261	-28.043%
2026-09-04	0.27000	0.271200	0.178000	0.2041	-24.936%	248,920,571	-24.694%
2026-09-03	0.28530	0.288500	0.270300	0.2719	-4.730%	24,098,968	-43.472%
2026-09-02	0.28800	0.290000	0.282000	0.2854	-0.730%	10,660,399	-46.146%
2026-09-01	0.29280	0.292800	0.278100	0.2875	-2.872%	15,010,086	-46.539%
2026-08-31	0.27000	0.302700	0.270000	0.2960	+5.714%	29,814,169	-48.074%
2026-08-28	0.29850	0.300000	0.277300	0.2800	-5.787%	29,048,462	-45.107%
2026-08-27	0.29795	0.300000	0.288800	0.2972	+1.711%	15,306,566	-48.284%
2026-08-26	0.31950	0.321900	0.290500	0.2922	-5.590%	42,658,230	-47.399%
2026-08-25	0.31110	0.320700	0.306000	0.3095	-0.960%	20,370,059	-50.339%
2026-08-24	0.31000	0.324900	0.306000	0.3125	-1.915%	26,536,172	-50.816%
2026-08-21	0.31400	0.324500	0.305000	0.3186	+1.111%	29,281,941	-51.758%
2026-08-20	0.30280	0.320000	0.284000	0.3151	+6.381%	69,547,656	-51.222%
2026-08-19	0.33490	0.347400	0.286100	0.2962	-23.403%	201,864,889	-48.109%
2026-08-18	0.35930	0.399800	0.335000	0.3867	+20.731%	154,080,999	-60.253%
2026-08-17	0.32000	0.325300	0.303000	0.3203	+0.723%	15,741,355	-52.014%
2026-08-14	0.33290	0.334400	0.314000	0.3180	-1.852%	16,568,806	-51.667%
2026-08-13	0.29600	0.324900	0.296000	0.3240	+4.516%	17,224,822	-52.562%
2026-08-12	0.31000	0.314500	0.301100	0.3100	+1.175%	10,889,956	-50.419%
2026-08-11	0.30165	0.310000	0.292200	0.3064	+2.270%	11,463,676	-49.837%
2026-08-10	0.30510	0.307500	0.294100	0.2996	-2.696%	12,718,957	-48.698%
2026-08-07	0.31720	0.323800	0.293500	0.3079	-2.594%	18,946,803	-50.081%
2026-08-06	0.30000	0.327300	0.293400	0.3161	+11.894%	40,134,948	-51.376%
2026-08-05	0.37000	0.371900	0.271600	0.2825	-23.957%	158,916,331	-45.593%
2026-08-04	0.36900	0.377200	0.361000	0.3715	+4.208%	15,100,912	-58.627%
2026-08-03	0.34000	0.357600	0.331300	0.3565	+4.791%	9,839,092	-56.886%
2026-07-31	0.35350	0.356000	0.333400	0.3402	-2.269%	8,834,812	-54.821%
2026-07-30	0.32590	0.349800	0.320000	0.3481	+6.812%	12,607,485	-55.846%
2026-07-29	0.33000	0.334000	0.310000	0.3259	-0.640%	14,277,224	-52.838%
2026-07-28	0.35500	0.355799	0.320700	0.3280	-7.787%	17,372,943	-53.140%
2026-07-27	0.36030	0.373900	0.355500	0.3557	-0.420%	8,537,518	-56.789%
2026-07-24	0.37000	0.376500	0.356000	0.3572	-4.415%	8,848,845	-56.971%
2026-07-23	0.37000	0.384300	0.365900	0.3737	-0.980%	9,164,304	-58.871%
2026-07-22	0.36500	0.380000	0.355000	0.3774	+2.638%	9,772,205	-59.274%
2026-07-21	0.40000	0.409800	0.365100	0.3677	-5.887%	18,943,489	-58.200%
2026-07-20	0.36960	0.405000	0.368100	0.3907	+5.680%	10,831,379	-60.660%
2026-07-17	0.36500	0.377900	0.355100	0.3697	+1.066%	11,573,110	-58.426%
2026-07-16	0.38140	0.381500	0.360000	0.3658	-5.624%	7,495,252	-57.983%
2026-07-15	0.39930	0.409000	0.380400	0.3876	+0.389%	11,057,482	-60.346%
2026-07-14	0.36230	0.393400	0.358000	0.3861	+9.037%	26,102,782	-60.192%
2026-07-13	0.36000	0.379000	0.350500	0.3541	-1.721%	10,245,490	-56.594%
2026-07-10	0.37350	0.380000	0.357100	0.3603	-4.582%	8,154,235	-57.341%
2026-07-09	0.37000	0.383500	0.365000	0.3776	+6.038%	11,965,143	-59.296%
2026-07-08	0.34890	0.360000	0.340500	0.3561	+1.222%	8,296,006	-56.838%
2026-07-07	0.37420	0.374800	0.347300	0.3518	-3.669%	15,383,941	-56.310%
2026-07-06	0.39310	0.415000	0.365200	0.3652	-4.921%	16,048,370	-57.913%
2026-07-02	0.40990	0.456700	0.383800	0.3841	-4.902%	34,017,198	-59.984%
2026-07-01	0.40000	0.444200	0.378400	0.4039	+15.400%	105,611,330	-61.946%
2026-06-30	0.32440	0.368700	0.322000	0.3500	+7.692%	19,413,760	-56.086%
2026-06-29	0.33900	0.342700	0.315300	0.3250	-2.753%	13,673,799	-52.708%
2026-06-26	0.32200	0.342900	0.321000	0.3342	-0.684%	12,730,840	-54.010%
2026-06-25	0.35000	0.350000	0.325000	0.3365	-1.088%	16,115,581	-54.324%
2026-06-24	0.36950	0.369800	0.338900	0.3402	-7.780%	20,536,489	-54.821%
2026-06-23	0.37000	0.382299	0.360100	0.3689	-5.289%	16,235,948	-58.336%
2026-06-22	0.40600	0.411900	0.387600	0.3895	-4.182%	12,615,376	-60.539%
2026-06-18	0.41340	0.418900	0.398100	0.4065	+0.994%	26,694,619	-62.189%
2026-06-17	0.39180	0.424000	0.383100	0.4025	+4.167%	19,993,569	-61.814%
2026-06-16	0.39010	0.404900	0.382000	0.3864	-1.679%	20,466,590	-60.223%
2026-06-15	0.38600	0.420000	0.385000	0.3930	+10.084%	38,986,197	-60.891%
2026-06-12	0.39000	0.392400	0.353000	0.3570	-8.882%	39,946,794	-56.947%
2026-06-11	0.39810	0.399600	0.380000	0.3918	-0.634%	25,926,509	-60.771%
2026-06-10	0.39360	0.407600	0.390200	0.3943	-1.548%	19,131,688	-61.020%
2026-06-09	0.42710	0.432100	0.386100	0.4005	-5.162%	32,553,777	-61.623%
2026-06-08	0.44880	0.448800	0.417300	0.4223	-1.653%	29,150,802	-63.604%
2026-06-05	0.45730	0.460000	0.410200	0.4294	-8.012%	46,383,206	-64.206%
2026-06-04	0.46700	0.490000	0.450500	0.4668	-0.086%	25,616,517	-67.074%
2026-06-03	0.50700	0.510000	0.467200	0.4672	-7.850%	36,552,959	-67.102%
2026-06-02	0.56190	0.564100	0.507000	0.5070	-8.895%	43,203,257	-69.684%
2026-06-01	0.50450	0.578890	0.504000	0.5565	+11.300%	63,998,151	-72.381%
2026-05-29	0.53000	0.547000	0.480000	0.5000	+0.583%	45,199,118	-69.260%
2026-05-28	0.46700	0.528000	0.463300	0.4971	+4.829%	35,740,942	-69.081%
2026-05-27	0.48460	0.484800	0.460000	0.4742	-3.930%	31,214,500	-67.588%
2026-05-26	0.47880	0.519000	0.470200	0.4936	+6.333%	46,455,558	-68.861%
2026-05-22	0.41500	0.483500	0.415000	0.4642	+11.132%	57,118,248	-66.889%
2026-05-21	0.43910	0.439100	0.395000	0.4177	-4.874%	69,064,131	-63.203%
2026-05-20	0.45440	0.459700	0.430000	0.4391	-2.768%	59,062,252	-64.997%
2026-05-19	0.49080	0.493200	0.450000	0.4516	-9.680%	45,849,154	-65.965%
2026-05-18	0.51410	0.514250	0.473200	0.5000	-2.837%	56,136,578	-69.260%
2026-05-15	0.54240	0.550000	0.500100	0.5146	-12.199%	113,677,796	-70.132%
2026-05-14	0.55200	0.599300	0.538800	0.5861	+8.961%	72,365,725	-73.776%
2026-05-13	0.56500	0.567500	0.537900	0.5379	-3.740%	31,721,798	-71.426%
2026-05-12	0.53300	0.573800	0.528600	0.5588	+9.376%	56,345,120	-72.495%
2026-05-11	0.56000	0.565000	0.510900	0.5109	-5.773%	51,453,863	-69.916%
2026-05-08	0.51040	0.547200	0.504000	0.5422	+5.425%	48,589,603	-71.653%
2026-05-07	0.53810	0.539000	0.470000	0.5143	-1.889%	77,359,081	-70.115%
2026-05-06	0.57740	0.580000	0.520000	0.5242	-7.451%	60,335,004	-70.679%
2026-05-05	0.59990	0.601100	0.554300	0.5664	+1.143%	110,662,123	-72.864%
2026-05-04	0.64860	0.648600	0.557200	0.5600	-24.711%	237,476,366	-72.554%
2026-05-01	0.73000	0.800000	0.729000	0.7438	+2.480%	53,920,214	-79.336%
2026-04-30	0.71435	0.726800	0.703400	0.7258	+3.111%	16,066,050	-78.823%
2026-04-29	0.72000	0.720000	0.695000	0.7039	-2.439%	16,206,241	-78.165%
2026-04-28	0.71210	0.724900	0.701000	0.7215	-0.180%	14,786,520	-78.697%
2026-04-27	0.72120	0.780000	0.717100	0.7228	-0.946%	20,837,817	-78.735%
2026-04-24	0.73880	0.738800	0.700000	0.7297	-1.205%	24,059,179	-78.937%
2026-04-23	0.75550	0.760000	0.720000	0.7386	-3.791%	22,240,180	-79.190%
2026-04-22	0.73000	0.773400	0.730000	0.7677	+6.625%	28,455,647	-79.979%
2026-04-21	0.74100	0.780000	0.711800	0.7200	-2.373%	35,477,841	-78.653%
2026-04-20	0.74990	0.749900	0.720000	0.7375	-2.704%	23,181,909	-79.159%
2026-04-17	0.85610	0.859900	0.755000	0.7580	-9.493%	57,568,747	-79.723%
2026-04-16	0.72300	0.848000	0.716000	0.8375	+19.626%	91,317,435	-81.648%
2026-04-15	0.69530	0.707000	0.680000	0.7001	+1.258%	19,663,880	-78.046%
2026-04-14	0.71550	0.729000	0.683000	0.6914	-1.002%	26,801,297	-77.770%
2026-04-13	0.67390	0.708300	0.660200	0.6984	+3.024%	14,445,991	-77.993%
2026-04-10	0.68440	0.704500	0.665000	0.6779	+2.712%	22,173,630	-77.327%
2026-04-09	0.69200	0.699400	0.660000	0.6600	-4.348%	25,521,844	-76.712%
2026-04-08	0.74200	0.756000	0.690000	0.6900	-0.791%	35,631,110	-77.725%
2026-04-07	0.70550	0.727200	0.680150	0.6955	-5.387%	29,453,787	-77.901%
2026-04-06	0.71370	0.749900	0.692700	0.7351	+1.941%	35,940,344	-79.091%
2026-04-02	0.64110	0.730000	0.630000	0.7211	+6.294%	37,859,753	-78.685%
2026-04-01	0.65280	0.699500	0.640100	0.6784	+9.720%	54,956,213	-77.344%
2026-03-31	0.55920	0.639000	0.559000	0.6183	+11.405%	31,685,310	-75.142%
2026-03-30	0.58750	0.590000	0.553000	0.5550	-2.512%	26,853,289	-72.306%
2026-03-27	0.59650	0.600000	0.554400	0.5693	-6.534%	40,670,004	-73.002%
2026-03-26	0.64110	0.650000	0.600200	0.6091	-0.148%	38,182,616	-74.766%
2026-03-25	0.63800	0.640000	0.603500	0.6100	-2.959%	34,183,377	-74.803%
2026-03-24	0.64640	0.664100	0.610000	0.6286	-4.279%	54,885,700	-75.549%
2026-03-23	0.69380	0.699900	0.609500	0.6567	-3.426%	68,025,964	-76.595%
2026-03-20	0.78250	0.782500	0.680000	0.6800	-14.669%	61,370,258	-77.397%
2026-03-19	0.79245	0.823600	0.690000	0.7969	-14.293%	116,411,207	-80.713%
2026-03-18	0.91990	0.990000	0.857010	0.9298	+19.665%	172,680,707	-83.470%
2026-03-17	0.70545	0.782100	0.701900	0.7770	+12.121%	65,270,023	-80.219%
2026-03-16	0.68995	0.699900	0.680400	0.6930	+3.417%	19,214,358	-77.821%
2026-03-13	0.69140	0.714900	0.668100	0.6701	-2.771%	23,651,174	-77.063%
2026-03-12	0.69750	0.738700	0.679000	0.6892	-3.270%	17,171,538	-77.699%
2026-03-11	0.67700	0.712900	0.675900	0.7125	+5.885%	19,224,395	-78.428%
2026-03-10	0.68000	0.694500	0.668500	0.6729	-1.407%	19,174,531	-77.159%
2026-03-09	0.68400	0.690100	0.643300	0.6825	-1.373%	33,769,797	-77.480%
2026-03-06	0.72510	0.756000	0.690500	0.6920	-6.119%	30,033,560	-77.789%
2026-03-05	0.71470	0.790000	0.710000	0.7371	+3.293%	40,603,212	-79.148%
2026-03-04	0.70000	0.732600	0.695500	0.7136	+4.175%	26,948,663	-78.461%
2026-03-03	0.65000	0.702600	0.648100	0.6850	+0.765%	34,189,396	-77.562%
2026-03-02	0.65000	0.701900	0.640000	0.6798	-4.051%	34,549,578	-77.390%
2026-02-27	0.70050	0.718300	0.671500	0.7085	-1.597%	27,912,460	-78.306%
2026-02-26	0.72500	0.742000	0.710000	0.7200	-0.649%	19,607,786	-78.653%
2026-02-25	0.72000	0.750000	0.710000	0.7247	+3.160%	29,941,745	-78.791%
2026-02-24	0.68670	0.726000	0.675000	0.7025	+3.051%	23,392,484	-78.121%
2026-02-23	0.73000	0.730000	0.675000	0.6817	-6.642%	27,856,241	-77.453%
2026-02-20	0.75995	0.760000	0.730000	0.7302	-3.870%	33,176,338	-78.951%
2026-02-19	0.75010	0.774900	0.734600	0.7596	+1.755%	22,653,216	-79.766%
2026-02-18	0.77000	0.808000	0.740000	0.7465	+0.027%	34,940,291	-79.411%
2026-02-17	0.80000	0.807800	0.742100	0.7463	-5.532%	35,245,853	-79.405%
2026-02-13	0.75210	0.878800	0.731700	0.7900	+8.546%	97,812,695	-80.544%
2026-02-12	0.76000	0.768000	0.701000	0.7278	-1.689%	20,795,689	-78.882%
2026-02-11	0.75720	0.784800	0.706600	0.7403	+0.176%	23,397,919	-79.238%
2026-02-10	0.76510	0.770800	0.730000	0.7390	-3.411%	23,893,815	-79.202%
2026-02-09	0.78050	0.801000	0.740000	0.7651	-10.009%	63,696,100	-79.911%
2026-02-06	0.66000	0.860000	0.660000	0.8502	+32.865%	138,680,808	-81.922%
2026-02-05	0.63150	0.690000	0.630000	0.6399	-0.451%	30,126,767	-75.981%
2026-02-04	0.68490	0.684900	0.633500	0.6428	-5.317%	28,099,198	-76.089%
2026-02-03	0.65060	0.698000	0.647700	0.6789	+6.078%	30,483,798	-77.360%
2026-02-02	0.66000	0.660000	0.631000	0.6400	-4.677%	27,035,167	-75.984%
2026-01-30	0.68405	0.709800	0.667000	0.6714	-3.396%	35,112,998	-77.108%
2026-01-29	0.70780	0.748200	0.678300	0.6950	-2.374%	42,437,846	-77.885%
2026-01-28	0.72500	0.753900	0.700000	0.7119	-1.834%	43,825,055	-78.410%
2026-01-27	0.73540	0.735400	0.686200	0.7252	-3.896%	57,443,621	-78.806%
2026-01-26	0.81000	0.810000	0.750000	0.7546	-7.536%	52,569,892	-79.632%
2026-01-23	0.93600	0.936000	0.796000	0.8161	-9.039%	91,625,969	-81.167%
2026-01-22	0.75000	0.907200	0.743000	0.8972	+20.236%	94,439,422	-82.869%
2026-01-21	0.72000	0.770000	0.675000	0.7462	+4.907%	71,572,207	-79.402%
2026-01-20	0.69500	0.751200	0.690000	0.7113	-4.176%	60,681,274	-78.392%
2026-01-16	0.74005	0.750000	0.664000	0.7423	+0.692%	104,488,470	-79.294%
2026-01-15	0.78010	0.781799	0.710000	0.7372	+2.646%	111,654,361	-79.151%
2026-01-14	0.80000	0.800000	0.680800	0.7182	-10.326%	113,894,931	-78.599%
2026-01-13	0.88005	0.928900	0.795000	0.8009	-9.452%	95,326,654	-80.809%
2026-01-12	1.02500	1.030000	0.845100	0.8845	-3.470%	197,890,251	-82.623%
2026-01-09	1.14000	1.210000	0.852600	0.9163	-9.277%	154,790,772	-83.226%
2026-01-08	1.17000	1.180000	1.010000	1.0100	-12.554%	77,069,999	-84.782%
2026-01-07	1.32000	1.320000	1.130000	1.1550	-16.122%	95,154,457	-86.693%
2026-01-06	1.32790	1.475400	1.219700	1.3770	-4.375%	121,588,490	-88.838%
2026-01-05	1.31000	1.500000	1.130000	1.4400	+42.574%	298,055,733	-89.326%
2026-01-02	0.79000	1.120000	0.760000	1.0100	+54.884%	324,234,040	-84.782%
2025-12-31	0.51750	0.731800	0.517500	0.6521	+26.254%	220,832,039	-76.430%
2025-12-30	0.63940	0.640000	0.510000	0.5165	-19.960%	104,830,124	-70.242%
2025-12-29	0.73010	0.785000	0.631900	0.6453	-13.741%	95,470,934	-76.182%
2025-12-26	0.78000	0.870000	0.715000	0.7481	-5.959%	51,635,083	-79.455%
2025-12-24	0.82910	0.829600	0.702100	0.7955	-3.388%	34,626,057	-80.679%
2025-12-23	0.91450	0.960100	0.813000	0.8234	-13.644%	75,702,764	-81.333%
2025-12-22	1.19000	1.220000	0.846200	0.9535	-1.812%	178,628,664	-83.880%
2025-12-19	1.10000	1.199900	0.900000	0.9711	-9.243%	93,890,219	-84.173%
2025-12-18	1.31000	1.390000	1.040000	1.0700	-17.692%	52,407,673	-85.636%
2025-12-17	1.37000	1.410000	1.280000	1.3000	-6.475%	20,140,393	-88.177%
2025-12-16	1.25000	1.420000	1.240000	1.3900	+8.594%	17,799,927	-88.942%
2025-12-15	1.41000	1.448800	1.240000	1.2800	-7.246%	30,171,775	-87.992%
2025-12-12	1.49500	1.530000	1.380000	1.3800	-4.167%	21,624,957	-88.862%
2025-12-11	1.40000	1.470000	1.380000	1.4400	-0.690%	20,495,391	-89.326%
2025-12-10	1.52000	1.530000	1.450000	1.4500	-7.643%	26,275,983	-89.400%
2025-12-09	1.54500	1.630000	1.490000	1.5700	+0.641%	26,231,239	-90.210%
2025-12-08	1.71000	1.730000	1.560000	1.5600	-8.235%	30,381,909	-90.147%
2025-12-05	1.89000	1.910000	1.700000	1.7000	-8.602%	32,500,229	-90.959%
2025-12-04	1.82000	1.910000	1.760000	1.8600	+1.639%	18,479,143	-91.737%
2025-12-03	1.87000	1.879900	1.739900	1.8300	-2.660%	19,361,618	-91.601%
2025-12-02	1.92000	2.000000	1.880000	1.8800	-0.529%	14,776,971	-91.824%
2025-12-01	1.90070	1.970000	1.820000	1.8900	-6.897%	19,771,472	-91.868%
2025-11-28	2.11000	2.240000	1.940000	2.0300	-4.695%	23,671,558	-92.429%
2025-11-26	2.26500	2.290000	2.070000	2.1300	-3.620%	25,423,784	-92.784%
2025-11-25	2.34000	2.360000	2.020000	2.2100	-8.678%	35,489,583	-93.045%
2025-11-24	2.71000	2.750000	2.350000	2.4200	-5.098%	79,120,093	-93.649%
2025-11-21	1.73000	2.590000	1.710000	2.5500	+46.552%	139,832,848	-93.973%
2025-11-20	1.67000	1.947431	1.660000	1.7400	+8.750%	53,652,349	-91.167%
2025-11-19	1.72000	1.720000	1.490000	1.6000	-8.571%	27,462,400	-90.394%
2025-11-18	1.79000	1.860000	1.700000	1.7500	-6.166%	26,904,106	-91.217%
2025-11-17	1.72000	2.190000	1.645000	1.8650	+1.913%	73,658,014	-91.759%
2025-11-14	1.46000	1.870000	1.460000	1.8300	+18.831%	49,866,559	-91.601%
2025-11-13	1.57000	1.620000	1.490000	1.5400	-5.521%	19,765,692	-90.019%
2025-11-12	1.47000	1.690000	1.460000	1.6300	+13.194%	35,155,755	-90.571%
2025-11-11	1.59500	1.640000	1.380000	1.4400	-11.656%	37,888,059	-89.326%
2025-11-10	1.86000	1.880000	1.610000	1.6300	-3.550%	50,181,811	-90.571%
2025-11-07	1.24500	1.720000	1.230000	1.6900	+24.265%	62,574,856	-90.905%
2025-11-06	1.57000	1.580000	1.350000	1.3600	-15.000%	39,224,976	-88.699%
2025-11-05	1.92000	1.940000	1.570000	1.6000	-10.112%	47,651,198	-90.394%
2025-11-04	1.71500	1.840000	1.680000	1.7800	-3.261%	33,173,372	-91.365%
2025-11-03	2.36000	2.360000	1.820000	1.8400	-9.360%	65,627,290	-91.647%
2025-10-31	2.54000	2.570000	1.800000	2.0300	-19.444%	117,146,217	-92.429%
2025-10-30	2.65000	2.730000	2.420000	2.5200	-5.618%	41,342,329	-93.901%
2025-10-29	3.08000	3.080000	2.530000	2.6700	-17.337%	66,310,055	-94.243%
2025-10-28	3.61000	3.790000	2.910000	3.2300	-1.524%	82,707,692	-95.241%
2025-10-27	3.46000	4.100000	3.235000	3.2800	-4.094%	106,810,148	-95.314%
2025-10-24	2.35000	3.490000	2.310000	3.4200	+52.000%	197,858,112	-95.506%
2025-10-23	2.18000	2.430000	2.100000	2.2500	+5.140%	32,609,144	-93.169%
2025-10-22	2.36000	2.450000	2.040100	2.1400	-15.415%	38,078,422	-92.818%
2025-10-21	2.22500	2.700000	2.160000	2.5300	+4.545%	67,782,573	-93.925%
2025-10-20	2.16000	2.480000	2.020000	2.4200	+35.196%	84,727,834	-93.649%
2025-10-17	1.79500	1.900000	1.720000	1.7900	-1.648%	20,880,532	-91.413%
2025-10-16	1.99000	2.090000	1.800000	1.8200	-13.333%	31,476,136	-91.555%
2025-10-15	2.27000	2.300000	2.010000	2.1000	-4.110%	48,406,462	-92.681%
2025-10-14	1.75500	2.240000	1.680000	2.1900	+28.824%	80,886,650	-92.982%
2025-10-13	1.95500	1.960000	1.610000	1.7000	-10.526%	52,134,330	-90.959%
2025-10-10	2.20000	2.210000	1.840000	1.9000	-16.667%	85,058,836	-91.911%
2025-10-09	2.36500	2.490000	2.160000	2.2800	-3.797%	49,667,378	-93.259%
2025-10-08	2.72500	2.730000	2.150000	2.3700	-6.324%	72,145,069	-93.515%
2025-10-07	2.70970	3.100000	2.390000	2.5300	+21.635%	173,266,491	-93.925%
2025-10-06	1.45000	2.190000	1.350000	2.0800	+55.224%	165,503,894	-92.611%
2025-10-03	1.48990	1.540000	1.250000	1.3400	-12.418%	75,746,691	-88.530%
2025-10-02	1.49500	1.570000	1.330000	1.5300	+12.500%	127,321,351	-89.954%
2025-10-01	1.07000	1.370000	1.020000	1.3600	+24.771%	108,879,728	-88.699%
2025-09-30	1.16000	1.210000	1.060000	1.0900	-5.217%	57,773,912	-85.899%
2025-09-29	1.34000	1.370000	1.100000	1.1500	+5.505%	151,095,062	-86.635%
2025-09-26	1.14500	1.380000	0.900000	1.0900	+30.570%	310,598,853	-85.899%
2025-09-25	0.63980	1.070000	0.634200	0.8348	+28.431%	366,274,318	-81.588%
2025-09-24	0.61900	0.725000	0.615000	0.6500	-11.960%	69,017,529	-76.354%
2025-09-23	0.42380	0.794200	0.421101	0.7383	+80.073%	484,935,990	-79.182%
2025-09-22	0.46490	0.478000	0.410000	0.4100	-9.151%	47,391,365	-62.512%
2025-09-19	0.43300	0.468700	0.383600	0.4513	+8.826%	76,811,391	-65.943%
2025-09-18	0.52080	0.528000	0.380000	0.4147	+21.010%	300,088,944	-62.937%
2025-09-17	0.42810	0.436800	0.342700	0.3427	-22.989%	34,481,200	-55.150%
2025-09-16	0.34790	0.454300	0.345000	0.4450	+32.995%	41,116,030	-65.461%
2025-09-15	0.33980	0.339900	0.328100	0.3346	+0.541%	2,864,787	-54.065%
2025-09-12	0.35650	0.359100	0.325000	0.3328	-4.395%	4,854,328	-53.816%
2025-09-11	0.34800	0.360000	0.330700	0.3481	+8.375%	5,867,449	-55.846%
2025-09-10	0.31090	0.340000	0.299910	0.3212	+3.213%	5,179,062	-52.148%
2025-09-09	0.35000	0.350000	0.302100	0.3112	-3.980%	5,780,179	-50.611%
2025-09-08	0.29270	0.329200	0.275000	0.3241	+5.570%	22,939,605	-52.576%
2025-09-05	0.29000	0.312299	0.290000	0.3070	+5.862%	3,356,904	-49.935%
2025-09-04	0.28180	0.294500	0.251200	0.2900	+1.754%	4,584,344	-47.000%
2025-09-03	0.32010	0.325800	0.280000	0.2850	-12.577%	3,466,584	-46.070%
2025-09-02	0.34110	0.352500	0.312900	0.3260	-8.683%	4,112,746	-52.853%
2025-08-29	0.39410	0.395000	0.355000	0.3570	-9.414%	3,581,487	-56.947%
2025-08-28	0.40010	0.418500	0.386100	0.3941	-7.205%	4,000,579	-61.000%
2025-08-27	0.42040	0.440000	0.409900	0.4247	+0.807%	2,202,433	-63.810%
2025-08-26	0.43340	0.448300	0.410700	0.4213	-6.585%	3,206,004	-63.518%
2025-08-25	0.42700	0.467100	0.407100	0.4510	+8.024%	6,572,068	-65.920%
2025-08-22	0.39000	0.441000	0.386300	0.4175	+5.164%	6,383,693	-63.186%
2025-08-21	0.39900	0.415800	0.385100	0.3970	-1.660%	4,178,773	-61.285%
2025-08-20	0.40760	0.414900	0.375000	0.4037	-7.003%	37,229,717	-61.927%
2025-08-19	0.47000	0.477400	0.430000	0.4341	-7.263%	2,366,651	-64.593%
2025-08-18	0.46000	0.477100	0.450000	0.4681	+2.005%	1,040,579	-67.165%
2025-08-15	0.46100	0.477200	0.442000	0.4589	-1.354%	1,039,858	-66.507%
2025-08-14	0.44600	0.487900	0.430000	0.4652	+6.380%	1,550,688	-66.960%
2025-08-13	0.42000	0.476000	0.408000	0.4373	+4.119%	2,256,647	-64.853%
2025-08-12	0.42000	0.420000	0.396300	0.4200	+0.239%	1,820,436	-63.405%
2025-08-11	0.42030	0.434200	0.411400	0.4190	-0.309%	1,263,686	-63.317%
2025-08-08	0.41620	0.424700	0.401600	0.4203	+4.682%	1,622,534	-63.431%
2025-08-07	0.40900	0.430000	0.400000	0.4015	+2.085%	1,902,140	-61.719%
2025-08-06	0.46000	0.469900	0.381400	0.3933	-18.941%	3,525,947	-60.920%
2025-08-05	0.50980	0.514900	0.475600	0.4852	-0.676%	2,067,350	-68.322%
2025-08-04	0.51000	0.519500	0.481300	0.4885	-4.141%	1,596,574	-68.536%
2025-08-01	0.52470	0.533000	0.490000	0.5096	-4.801%	1,639,311	-69.839%
2025-07-31	0.57800	0.584799	0.510000	0.5353	-5.724%	2,911,824	-71.287%
2025-07-30	0.60550	0.609499	0.562400	0.5678	-5.665%	2,803,137	-72.931%
2025-07-29	0.66710	0.699900	0.584600	0.6019	-7.400%	17,149,013	-74.464%
2025-07-28	0.68000	0.687900	0.650000	0.6500	-5.496%	985,124	-76.354%
2025-07-25	0.67990	0.691500	0.642500	0.6878	+0.336%	1,123,435	-77.653%
2025-07-24	0.70900	0.719400	0.670000	0.6855	-3.178%	1,787,936	-77.578%
2025-07-23	0.73000	0.740000	0.690000	0.7080	-2.250%	2,063,168	-78.291%
2025-07-22	0.77880	0.790000	0.701300	0.7243	-5.666%	5,763,304	-78.780%
2025-07-21	0.69000	0.772800	0.671100	0.7678	+14.597%	6,526,255	-79.982%
2025-07-18	0.61000	0.674600	0.600650	0.6700	+17.544%	6,153,728	-77.060%
2025-07-17	0.60000	0.600000	0.549700	0.5700	-4.218%	6,627,154	-73.035%
2025-07-16	0.59390	0.618200	0.593000	0.5951	-0.817%	2,539,686	-74.172%
2025-07-15	0.60900	0.650000	0.580000	0.6000	-12.664%	5,758,981	-74.383%
2025-07-14	0.80320	0.807300	0.663600	0.6870	-3.103%	40,136,118	-77.627%
2025-07-11	0.70400	0.723000	0.680000	0.7090	+0.582%	32,158,950	-78.322%
2025-07-10	0.70140	0.718300	0.680400	0.7049	+2.012%	285,002	-78.195%
2025-07-09	0.72000	0.724700	0.690200	0.6910	-3.451%	353,156	-77.757%
2025-07-08	0.67600	0.738500	0.676000	0.7157	+6.140%	453,770	-78.525%
2025-07-07	0.71880	0.790000	0.670000	0.6743	-6.347%	1,207,572	-77.206%
2025-07-03	0.72000	0.738600	0.700001	0.7200	+1.408%	392,996	-78.653%
2025-07-02	0.66500	0.721600	0.654400	0.7100	+8.347%	533,984	-78.352%
2025-07-01	0.67000	0.680000	0.650000	0.6553	-2.572%	347,020	-76.545%
2025-06-30	0.70640	0.748400	0.640000	0.6726	-4.283%	815,959	-77.148%
2025-06-27	0.74000	0.770000	0.686100	0.7027	-4.382%	497,489	-78.127%
2025-06-26	0.66000	0.739500	0.645800	0.7349	+12.027%	954,426	-79.086%
2025-06-25	0.70000	0.700000	0.656000	0.6560	-4.651%	342,342	-76.570%
2025-06-24	0.66140	0.709900	0.661400	0.6880	+4.591%	485,916	-77.660%
2025-06-23	0.69940	0.700000	0.650000	0.6578	+8.907%	623,100	-76.634%
2025-06-20	0.74050	0.760000	0.604000	0.6040	-18.433%	1,124,638	-74.553%
2025-06-18	0.76050	0.770100	0.726900	0.7405	-3.177%	304,760	-79.244%
2025-06-17	0.78510	0.800000	0.755500	0.7648	-3.349%	351,693	-79.903%
2025-06-16	0.79000	0.809900	0.780000	0.7913	+0.114%	279,810	-80.576%
2025-06-13	0.82000	0.820000	0.775000	0.7904	-5.114%	360,309	-80.554%
2025-06-12	0.88490	0.884900	0.822000	0.8330	-0.822%	527,058	-81.549%
2025-06-11	0.80000	0.850000	0.786500	0.8399	+3.794%	416,060	-81.700%
2025-06-10	0.81240	0.824000	0.799000	0.8092	-1.257%	416,649	-81.006%
2025-06-09	0.83760	0.838100	0.812300	0.8195	-2.067%	238,056	-81.245%
2025-06-06	0.82000	0.847000	0.810100	0.8368	+1.467%	303,336	-81.632%
2025-06-05	0.85010	0.907200	0.810000	0.8247	-9.473%	405,529	-81.363%
2025-06-04	0.86180	0.924000	0.856000	0.9110	+4.281%	459,348	-83.128%
2025-06-03	0.89160	0.900000	0.855200	0.8736	-1.644%	202,225	-82.406%
2025-06-02	0.84000	0.894100	0.840000	0.8882	+7.831%	398,391	-82.695%
2025-05-30	0.83890	0.865000	0.823700	0.8237	-1.999%	420,361	-81.340%
2025-05-29	0.84000	0.858000	0.823700	0.8405	-0.415%	403,922	-81.713%
2025-05-28	0.87000	0.879999	0.820000	0.8440	-2.224%	423,325	-81.789%
2025-05-27	0.86000	0.900000	0.850000	0.8632	-1.775%	567,456	-82.194%
2025-05-23	0.90000	0.940000	0.850000	0.8788	-4.572%	713,942	-82.510%
2025-05-22	0.92000	0.945000	0.890000	0.9209	-3.104%	593,416	-83.310%
2025-05-21	0.97000	1.002400	0.942200	0.9504	-2.021%	534,392	-83.828%
2025-05-20	1.08000	1.080000	0.910000	0.9700	-5.825%	1,077,776	-84.155%
2025-05-19	0.92970	1.100000	0.929700	1.0300	+13.825%	2,165,607	-85.078%
2025-05-16	0.81000	0.954990	0.804950	0.9049	+14.952%	1,098,026	-83.015%
2025-05-15	0.90000	0.900000	0.730000	0.7872	-4.000%	561,692	-80.475%
2025-05-14	0.76000	0.948200	0.750000	0.8200	+12.068%	2,409,121	-81.256%
2025-05-13	0.67000	0.750000	0.665400	0.7317	+9.209%	820,964	-78.994%
2025-05-12	0.68890	0.688900	0.642600	0.6700	+1.208%	469,592	-77.060%
2025-05-09	0.70360	0.738000	0.661900	0.6620	-9.760%	714,540	-76.782%
2025-05-08	0.75000	0.770000	0.733500	0.7336	+0.041%	226,977	-79.049%
2025-05-07	0.81200	0.849900	0.725600	0.7333	-12.011%	389,334	-79.040%
2025-05-06	0.89240	0.927600	0.815700	0.8334	-5.607%	432,328	-81.557%
2025-05-05	0.88000	0.910500	0.820000	0.8829	-2.020%	307,046	-82.591%
2025-05-02	0.93000	0.940000	0.880000	0.9011	-1.680%	216,318	-82.943%
2025-05-01	0.82000	0.916500	0.820000	0.9165	+10.289%	527,055	-83.230%
2025-04-30	0.83990	0.863300	0.810000	0.8310	-1.201%	197,895	-81.504%
2025-04-29	0.82200	0.848100	0.806950	0.8411	+1.337%	185,118	-81.726%
2025-04-28	0.82000	0.844799	0.780800	0.8300	+0.728%	165,531	-81.482%
2025-04-25	0.80000	0.838400	0.795100	0.8240	+4.054%	175,192	-81.347%
2025-04-24	0.75000	0.800000	0.735000	0.7919	+8.035%	141,963	-80.591%
2025-04-23	0.77890	0.796700	0.725100	0.7330	-4.632%	274,438	-79.031%
2025-04-22	0.76560	0.789000	0.735800	0.7686	+1.372%	241,901	-80.003%
2025-04-21	0.80000	0.844000	0.736900	0.7582	-7.095%	231,058	-79.728%
2025-04-17	0.77000	0.849900	0.770000	0.8161	+5.140%	215,727	-81.167%
2025-04-16	0.75840	0.809700	0.740200	0.7762	+3.493%	254,343	-80.198%
2025-04-15	0.72740	0.760000	0.714900	0.7500	+5.337%	181,395	-79.507%
2025-04-14	0.70740	0.734800	0.695100	0.7120	+3.926%	302,186	-78.413%
2025-04-11	0.63650	0.700000	0.636500	0.6851	+5.384%	316,073	-77.565%
2025-04-10	0.64680	0.664900	0.621000	0.6501	-0.184%	240,522	-76.357%
2025-04-09	0.65200	0.684900	0.601100	0.6513	-1.482%	422,515	-76.401%
2025-04-08	0.68000	0.693900	0.650100	0.6611	-0.586%	198,536	-76.751%
2025-04-07	0.62200	0.672000	0.601110	0.6650	-1.335%	410,417	-76.887%
2025-04-04	0.73000	0.730100	0.636600	0.6740	-8.907%	481,309	-77.196%
2025-04-03	0.75000	0.769900	0.720400	0.7399	-4.578%	353,327	-79.227%
2025-04-02	0.80000	0.800000	0.713200	0.7754	-2.966%	386,951	-80.178%
2025-04-01	0.83360	0.850000	0.780000	0.7991	-5.889%	337,442	-80.766%
2025-03-31	0.88600	0.890000	0.806500	0.8491	-5.340%	242,367	-81.898%

.dark-mode .n2WqBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2WqBN{ color: #333333; background-color: white; border: 2px solid #333333; }DVLTDatavault AI Inc. Common Stockstock NASDAQ

DVLT
Datavault AI Inc. Common Stock
stock NASDAQ