Dark

DVLT
Datavault AI Inc. Common Stock
stock NASDAQ

Market Open

May 6, 2026 11:29:00 AM EDT

0.5600USD-1.376%(-0.0100)24,515,368

0.5500Bid 0.5600Ask 0.0100Spread

Pre-market

May 5, 2026 9:28:30 AM EDT

0.6001USD+6.980%(+0.0392)0

After-hours

May 5, 2026 4:57:30 PM EDT

0.5799USD+2.293%(+0.0130)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	0.57000	0.570000	0.550000	0.5600	-1.130%	24,515,368	0.000%
2026-05-05	0.59990	0.601100	0.554300	0.5664	+1.143%	110,662,123	-1.130%
2026-05-04	0.64860	0.648600	0.557200	0.5600	-24.711%	237,476,366	0.000%
2026-05-01	0.73000	0.800000	0.729000	0.7438	+2.480%	53,920,214	-24.711%
2026-04-30	0.71435	0.726800	0.703400	0.7258	+3.111%	16,066,050	-22.844%
2026-04-29	0.72000	0.720000	0.695000	0.7039	-2.439%	16,206,241	-20.443%
2026-04-28	0.71210	0.724900	0.701000	0.7215	-0.180%	14,786,520	-22.384%
2026-04-27	0.72120	0.780000	0.717100	0.7228	-0.946%	20,837,817	-22.524%
2026-04-24	0.73880	0.738800	0.700000	0.7297	-1.205%	24,059,179	-23.256%
2026-04-23	0.75550	0.760000	0.720000	0.7386	-3.791%	22,240,180	-24.181%
2026-04-22	0.73000	0.773400	0.730000	0.7677	+6.625%	28,455,647	-27.055%
2026-04-21	0.74100	0.780000	0.711800	0.7200	-2.373%	35,477,841	-22.222%
2026-04-20	0.74990	0.749900	0.720000	0.7375	-2.704%	23,181,909	-24.068%
2026-04-17	0.85610	0.859900	0.755000	0.7580	-9.493%	57,568,747	-26.121%
2026-04-16	0.72300	0.848000	0.716000	0.8375	+19.626%	91,317,435	-33.134%
2026-04-15	0.69530	0.707000	0.680000	0.7001	+1.258%	19,663,880	-20.011%
2026-04-14	0.71550	0.729000	0.683000	0.6914	-1.002%	26,801,297	-19.005%
2026-04-13	0.67390	0.708300	0.660200	0.6984	+3.024%	14,445,991	-19.817%
2026-04-10	0.68440	0.704500	0.665000	0.6779	+2.712%	22,173,630	-17.392%
2026-04-09	0.69200	0.699400	0.660000	0.6600	-4.348%	25,521,844	-15.152%
2026-04-08	0.74200	0.756000	0.690000	0.6900	-0.791%	35,631,110	-18.841%
2026-04-07	0.70550	0.727200	0.680150	0.6955	-5.387%	29,453,787	-19.482%
2026-04-06	0.71370	0.749900	0.692700	0.7351	+1.941%	35,940,344	-23.820%
2026-04-02	0.64110	0.730000	0.630000	0.7211	+6.294%	37,859,753	-22.341%
2026-04-01	0.65280	0.699500	0.640100	0.6784	+9.720%	54,956,213	-17.453%
2026-03-31	0.55920	0.639000	0.559000	0.6183	+11.405%	31,685,310	-9.429%
2026-03-30	0.58750	0.590000	0.553000	0.5550	-2.512%	26,853,289	+0.901%
2026-03-27	0.59650	0.600000	0.554400	0.5693	-6.534%	40,670,004	-1.634%
2026-03-26	0.64110	0.650000	0.600200	0.6091	-0.148%	38,182,616	-8.061%
2026-03-25	0.63800	0.640000	0.603500	0.6100	-2.959%	34,183,377	-8.197%
2026-03-24	0.64640	0.664100	0.610000	0.6286	-4.279%	54,885,700	-10.913%
2026-03-23	0.69380	0.699900	0.609500	0.6567	-3.426%	68,025,964	-14.725%
2026-03-20	0.78250	0.782500	0.680000	0.6800	-14.669%	61,370,258	-17.647%
2026-03-19	0.79245	0.823600	0.690000	0.7969	-14.293%	116,411,207	-29.728%
2026-03-18	0.91990	0.990000	0.857010	0.9298	+19.665%	172,680,707	-39.772%
2026-03-17	0.70545	0.782100	0.701900	0.7770	+12.121%	65,270,023	-27.928%
2026-03-16	0.68995	0.699900	0.680400	0.6930	+3.417%	19,214,358	-19.192%
2026-03-13	0.69140	0.714900	0.668100	0.6701	-2.771%	23,651,174	-16.430%
2026-03-12	0.69750	0.738700	0.679000	0.6892	-3.270%	17,171,538	-18.746%
2026-03-11	0.67700	0.712900	0.675900	0.7125	+5.885%	19,224,395	-21.404%
2026-03-10	0.68000	0.694500	0.668500	0.6729	-1.407%	19,174,531	-16.778%
2026-03-09	0.68400	0.690100	0.643300	0.6825	-1.373%	33,769,797	-17.949%
2026-03-06	0.72510	0.756000	0.690500	0.6920	-6.119%	30,033,560	-19.075%
2026-03-05	0.71470	0.790000	0.710000	0.7371	+3.293%	40,603,212	-24.027%
2026-03-04	0.70000	0.732600	0.695500	0.7136	+4.175%	26,948,663	-21.525%
2026-03-03	0.65000	0.702600	0.648100	0.6850	+0.765%	34,189,396	-18.248%
2026-03-02	0.65000	0.701900	0.640000	0.6798	-4.051%	34,549,578	-17.623%
2026-02-27	0.70050	0.718300	0.671500	0.7085	-1.597%	27,912,460	-20.960%
2026-02-26	0.72500	0.742000	0.710000	0.7200	-0.649%	19,607,786	-22.222%
2026-02-25	0.72000	0.750000	0.710000	0.7247	+3.160%	29,941,745	-22.727%
2026-02-24	0.68670	0.726000	0.675000	0.7025	+3.051%	23,392,484	-20.285%
2026-02-23	0.73000	0.730000	0.675000	0.6817	-6.642%	27,856,241	-17.852%
2026-02-20	0.75995	0.760000	0.730000	0.7302	-3.870%	33,176,338	-23.309%
2026-02-19	0.75010	0.774900	0.734600	0.7596	+1.755%	22,653,216	-26.277%
2026-02-18	0.77000	0.808000	0.740000	0.7465	+0.027%	34,940,291	-24.983%
2026-02-17	0.80000	0.807800	0.742100	0.7463	-5.532%	35,245,853	-24.963%
2026-02-13	0.75210	0.878800	0.731700	0.7900	+8.546%	97,812,695	-29.114%
2026-02-12	0.76000	0.768000	0.701000	0.7278	-1.689%	20,795,689	-23.056%
2026-02-11	0.75720	0.784800	0.706600	0.7403	+0.176%	23,397,919	-24.355%
2026-02-10	0.76510	0.770800	0.730000	0.7390	-3.411%	23,893,815	-24.222%
2026-02-09	0.78050	0.801000	0.740000	0.7651	-10.009%	63,696,100	-26.807%
2026-02-06	0.66000	0.860000	0.660000	0.8502	+32.865%	138,680,808	-34.133%
2026-02-05	0.63150	0.690000	0.630000	0.6399	-0.451%	30,126,767	-12.486%
2026-02-04	0.68490	0.684900	0.633500	0.6428	-5.317%	28,099,198	-12.881%
2026-02-03	0.65060	0.698000	0.647700	0.6789	+6.078%	30,483,798	-17.514%
2026-02-02	0.66000	0.660000	0.631000	0.6400	-4.677%	27,035,167	-12.500%
2026-01-30	0.68405	0.709800	0.667000	0.6714	-3.396%	35,112,998	-16.592%
2026-01-29	0.70780	0.748200	0.678300	0.6950	-2.374%	42,437,846	-19.424%
2026-01-28	0.72500	0.753900	0.700000	0.7119	-1.834%	43,825,055	-21.337%
2026-01-27	0.73540	0.735400	0.686200	0.7252	-3.896%	57,443,621	-22.780%
2026-01-26	0.81000	0.810000	0.750000	0.7546	-7.536%	52,569,892	-25.788%
2026-01-23	0.93600	0.936000	0.796000	0.8161	-9.039%	91,625,969	-31.381%
2026-01-22	0.75000	0.907200	0.743000	0.8972	+20.236%	94,439,422	-37.584%
2026-01-21	0.72000	0.770000	0.675000	0.7462	+4.907%	71,572,207	-24.953%
2026-01-20	0.69500	0.751200	0.690000	0.7113	-4.176%	60,681,274	-21.271%
2026-01-16	0.74005	0.750000	0.664000	0.7423	+0.692%	104,488,470	-24.559%
2026-01-15	0.78010	0.781799	0.710000	0.7372	+2.646%	111,654,361	-24.037%
2026-01-14	0.80000	0.800000	0.680800	0.7182	-10.326%	113,894,931	-22.027%
2026-01-13	0.88005	0.928900	0.795000	0.8009	-9.452%	95,326,654	-30.079%
2026-01-12	1.02500	1.030000	0.845100	0.8845	-3.470%	197,890,251	-36.687%
2026-01-09	1.14000	1.210000	0.852600	0.9163	-9.277%	154,790,772	-38.885%
2026-01-08	1.17000	1.180000	1.010000	1.0100	-12.554%	77,069,999	-44.554%
2026-01-07	1.32000	1.320000	1.130000	1.1550	-16.122%	95,154,457	-51.515%
2026-01-06	1.32790	1.475400	1.219700	1.3770	-4.375%	121,588,490	-59.332%
2026-01-05	1.31000	1.500000	1.130000	1.4400	+42.574%	298,055,733	-61.111%
2026-01-02	0.79000	1.120000	0.760000	1.0100	+54.884%	324,234,040	-44.554%
2025-12-31	0.51750	0.731800	0.517500	0.6521	+26.254%	220,832,039	-14.124%
2025-12-30	0.63940	0.640000	0.510000	0.5165	-19.960%	104,830,124	+8.422%
2025-12-29	0.73010	0.785000	0.631900	0.6453	-13.741%	95,470,934	-13.219%
2025-12-26	0.78000	0.870000	0.715000	0.7481	-5.959%	51,635,083	-25.144%
2025-12-24	0.82910	0.829600	0.702100	0.7955	-3.388%	34,626,057	-29.604%
2025-12-23	0.91450	0.960100	0.813000	0.8234	-13.644%	75,702,764	-31.989%
2025-12-22	1.19000	1.220000	0.846200	0.9535	-1.812%	178,628,664	-41.269%
2025-12-19	1.10000	1.199900	0.900000	0.9711	-9.243%	93,890,219	-42.333%
2025-12-18	1.31000	1.390000	1.040000	1.0700	-17.692%	52,407,673	-47.664%
2025-12-17	1.37000	1.410000	1.280000	1.3000	-6.475%	20,140,393	-56.923%
2025-12-16	1.25000	1.420000	1.240000	1.3900	+8.594%	17,799,927	-59.712%
2025-12-15	1.41000	1.448800	1.240000	1.2800	-7.246%	30,171,775	-56.250%
2025-12-12	1.49500	1.530000	1.380000	1.3800	-4.167%	21,624,957	-59.420%
2025-12-11	1.40000	1.470000	1.380000	1.4400	-0.690%	20,495,391	-61.111%
2025-12-10	1.52000	1.530000	1.450000	1.4500	-7.643%	26,275,983	-61.379%
2025-12-09	1.54500	1.630000	1.490000	1.5700	+0.641%	26,231,239	-64.331%
2025-12-08	1.71000	1.730000	1.560000	1.5600	-8.235%	30,381,909	-64.103%
2025-12-05	1.89000	1.910000	1.700000	1.7000	-8.602%	32,500,229	-67.059%
2025-12-04	1.82000	1.910000	1.760000	1.8600	+1.639%	18,479,143	-69.892%
2025-12-03	1.87000	1.879900	1.739900	1.8300	-2.660%	19,361,618	-69.399%
2025-12-02	1.92000	2.000000	1.880000	1.8800	-0.529%	14,776,971	-70.213%
2025-12-01	1.90070	1.970000	1.820000	1.8900	-6.897%	19,771,472	-70.370%
2025-11-28	2.11000	2.240000	1.940000	2.0300	-4.695%	23,671,558	-72.414%
2025-11-26	2.26500	2.290000	2.070000	2.1300	-3.620%	25,423,784	-73.709%
2025-11-25	2.34000	2.360000	2.020000	2.2100	-8.678%	35,489,583	-74.661%
2025-11-24	2.71000	2.750000	2.350000	2.4200	-5.098%	79,120,093	-76.860%
2025-11-21	1.73000	2.590000	1.710000	2.5500	+46.552%	139,832,848	-78.039%
2025-11-20	1.67000	1.947431	1.660000	1.7400	+8.750%	53,652,349	-67.816%
2025-11-19	1.72000	1.720000	1.490000	1.6000	-8.571%	27,462,400	-65.000%
2025-11-18	1.79000	1.860000	1.700000	1.7500	-6.166%	26,904,106	-68.000%
2025-11-17	1.72000	2.190000	1.645000	1.8650	+1.913%	73,658,014	-69.973%
2025-11-14	1.46000	1.870000	1.460000	1.8300	+18.831%	49,866,559	-69.399%
2025-11-13	1.57000	1.620000	1.490000	1.5400	-5.521%	19,765,692	-63.636%
2025-11-12	1.47000	1.690000	1.460000	1.6300	+13.194%	35,155,755	-65.644%
2025-11-11	1.59500	1.640000	1.380000	1.4400	-11.656%	37,888,059	-61.111%
2025-11-10	1.86000	1.880000	1.610000	1.6300	-3.550%	50,181,811	-65.644%
2025-11-07	1.24500	1.720000	1.230000	1.6900	+24.265%	62,574,856	-66.864%
2025-11-06	1.57000	1.580000	1.350000	1.3600	-15.000%	39,224,976	-58.824%
2025-11-05	1.92000	1.940000	1.570000	1.6000	-10.112%	47,651,198	-65.000%
2025-11-04	1.71500	1.840000	1.680000	1.7800	-3.261%	33,173,372	-68.539%
2025-11-03	2.36000	2.360000	1.820000	1.8400	-9.360%	65,627,290	-69.565%
2025-10-31	2.54000	2.570000	1.800000	2.0300	-19.444%	117,146,217	-72.414%
2025-10-30	2.65000	2.730000	2.420000	2.5200	-5.618%	41,342,329	-77.778%
2025-10-29	3.08000	3.080000	2.530000	2.6700	-17.337%	66,310,055	-79.026%
2025-10-28	3.61000	3.790000	2.910000	3.2300	-1.524%	82,707,692	-82.663%
2025-10-27	3.46000	4.100000	3.235000	3.2800	-4.094%	106,810,148	-82.927%
2025-10-24	2.35000	3.490000	2.310000	3.4200	+52.000%	197,858,112	-83.626%
2025-10-23	2.18000	2.430000	2.100000	2.2500	+5.140%	32,609,144	-75.111%
2025-10-22	2.36000	2.450000	2.040100	2.1400	-15.415%	38,078,422	-73.832%
2025-10-21	2.22500	2.700000	2.160000	2.5300	+4.545%	67,782,573	-77.866%
2025-10-20	2.16000	2.480000	2.020000	2.4200	+35.196%	84,727,834	-76.860%
2025-10-17	1.79500	1.900000	1.720000	1.7900	-1.648%	20,880,532	-68.715%
2025-10-16	1.99000	2.090000	1.800000	1.8200	-13.333%	31,476,136	-69.231%
2025-10-15	2.27000	2.300000	2.010000	2.1000	-4.110%	48,406,462	-73.333%
2025-10-14	1.75500	2.240000	1.680000	2.1900	+28.824%	80,886,650	-74.429%
2025-10-13	1.95500	1.960000	1.610000	1.7000	-10.526%	52,134,330	-67.059%
2025-10-10	2.20000	2.210000	1.840000	1.9000	-16.667%	85,058,836	-70.526%
2025-10-09	2.36500	2.490000	2.160000	2.2800	-3.797%	49,667,378	-75.439%
2025-10-08	2.72500	2.730000	2.150000	2.3700	-6.324%	72,145,069	-76.371%
2025-10-07	2.70970	3.100000	2.390000	2.5300	+21.635%	173,266,491	-77.866%
2025-10-06	1.45000	2.190000	1.350000	2.0800	+55.224%	165,503,894	-73.077%
2025-10-03	1.48990	1.540000	1.250000	1.3400	-12.418%	75,746,691	-58.209%
2025-10-02	1.49500	1.570000	1.330000	1.5300	+12.500%	127,321,351	-63.399%
2025-10-01	1.07000	1.370000	1.020000	1.3600	+24.771%	108,879,728	-58.824%
2025-09-30	1.16000	1.210000	1.060000	1.0900	-5.217%	57,773,912	-48.624%
2025-09-29	1.34000	1.370000	1.100000	1.1500	+5.505%	151,095,062	-51.304%
2025-09-26	1.14500	1.380000	0.900000	1.0900	+30.570%	310,598,853	-48.624%
2025-09-25	0.63980	1.070000	0.634200	0.8348	+28.431%	366,274,318	-32.918%
2025-09-24	0.61900	0.725000	0.615000	0.6500	-11.960%	69,017,529	-13.846%
2025-09-23	0.42380	0.794200	0.421101	0.7383	+80.073%	484,935,990	-24.150%
2025-09-22	0.46490	0.478000	0.410000	0.4100	-9.151%	47,391,365	+36.585%
2025-09-19	0.43300	0.468700	0.383600	0.4513	+8.826%	76,811,391	+24.086%
2025-09-18	0.52080	0.528000	0.380000	0.4147	+21.010%	300,088,944	+35.037%
2025-09-17	0.42810	0.436800	0.342700	0.3427	-22.989%	34,481,200	+63.408%
2025-09-16	0.34790	0.454300	0.345000	0.4450	+32.995%	41,116,030	+25.843%
2025-09-15	0.33980	0.339900	0.328100	0.3346	+0.541%	2,864,787	+67.364%
2025-09-12	0.35650	0.359100	0.325000	0.3328	-4.395%	4,854,328	+68.269%
2025-09-11	0.34800	0.360000	0.330700	0.3481	+8.375%	5,867,449	+60.873%
2025-09-10	0.31090	0.340000	0.299910	0.3212	+3.213%	5,179,062	+74.346%
2025-09-09	0.35000	0.350000	0.302100	0.3112	-3.980%	5,780,179	+79.949%
2025-09-08	0.29270	0.329200	0.275000	0.3241	+5.570%	22,939,605	+72.786%
2025-09-05	0.29000	0.312299	0.290000	0.3070	+5.862%	3,356,904	+82.410%
2025-09-04	0.28180	0.294500	0.251200	0.2900	+1.754%	4,584,344	+93.103%
2025-09-03	0.32010	0.325800	0.280000	0.2850	-12.577%	3,466,584	+96.491%
2025-09-02	0.34110	0.352500	0.312900	0.3260	-8.683%	4,112,746	+71.779%
2025-08-29	0.39410	0.395000	0.355000	0.3570	-9.414%	3,581,487	+56.863%
2025-08-28	0.40010	0.418500	0.386100	0.3941	-7.205%	4,000,579	+42.096%
2025-08-27	0.42040	0.440000	0.409900	0.4247	+0.807%	2,202,433	+31.858%
2025-08-26	0.43340	0.448300	0.410700	0.4213	-6.585%	3,206,004	+32.922%
2025-08-25	0.42700	0.467100	0.407100	0.4510	+8.024%	6,572,068	+24.169%
2025-08-22	0.39000	0.441000	0.386300	0.4175	+5.164%	6,383,693	+34.132%
2025-08-21	0.39900	0.415800	0.385100	0.3970	-1.660%	4,178,773	+41.058%
2025-08-20	0.40760	0.414900	0.375000	0.4037	-7.003%	37,229,717	+38.717%
2025-08-19	0.47000	0.477400	0.430000	0.4341	-7.263%	2,366,651	+29.003%
2025-08-18	0.46000	0.477100	0.450000	0.4681	+2.005%	1,040,579	+19.633%
2025-08-15	0.46100	0.477200	0.442000	0.4589	-1.354%	1,039,858	+22.031%
2025-08-14	0.44600	0.487900	0.430000	0.4652	+6.380%	1,550,688	+20.378%
2025-08-13	0.42000	0.476000	0.408000	0.4373	+4.119%	2,256,647	+28.059%
2025-08-12	0.42000	0.420000	0.396300	0.4200	+0.239%	1,820,436	+33.333%
2025-08-11	0.42030	0.434200	0.411400	0.4190	-0.309%	1,263,686	+33.652%
2025-08-08	0.41620	0.424700	0.401600	0.4203	+4.682%	1,622,534	+33.238%
2025-08-07	0.40900	0.430000	0.400000	0.4015	+2.085%	1,902,140	+39.477%
2025-08-06	0.46000	0.469900	0.381400	0.3933	-18.941%	3,525,947	+42.385%
2025-08-05	0.50980	0.514900	0.475600	0.4852	-0.676%	2,067,350	+15.416%
2025-08-04	0.51000	0.519500	0.481300	0.4885	-4.141%	1,596,574	+14.637%
2025-08-01	0.52470	0.533000	0.490000	0.5096	-4.801%	1,639,311	+9.890%
2025-07-31	0.57800	0.584799	0.510000	0.5353	-5.724%	2,911,824	+4.614%
2025-07-30	0.60550	0.609499	0.562400	0.5678	-5.665%	2,803,137	-1.374%
2025-07-29	0.66710	0.699900	0.584600	0.6019	-7.400%	17,149,013	-6.961%
2025-07-28	0.68000	0.687900	0.650000	0.6500	-5.496%	985,124	-13.846%
2025-07-25	0.67990	0.691500	0.642500	0.6878	+0.336%	1,123,435	-18.581%
2025-07-24	0.70900	0.719400	0.670000	0.6855	-3.178%	1,787,936	-18.308%
2025-07-23	0.73000	0.740000	0.690000	0.7080	-2.250%	2,063,168	-20.904%
2025-07-22	0.77880	0.790000	0.701300	0.7243	-5.666%	5,763,304	-22.684%
2025-07-21	0.69000	0.772800	0.671100	0.7678	+14.597%	6,526,255	-27.064%
2025-07-18	0.61000	0.674600	0.600650	0.6700	+17.544%	6,153,728	-16.418%
2025-07-17	0.60000	0.600000	0.549700	0.5700	-4.218%	6,627,154	-1.754%
2025-07-16	0.59390	0.618200	0.593000	0.5951	-0.817%	2,539,686	-5.898%
2025-07-15	0.60900	0.650000	0.580000	0.6000	-12.664%	5,758,981	-6.667%
2025-07-14	0.80320	0.807300	0.663600	0.6870	-3.103%	40,136,118	-18.486%
2025-07-11	0.70400	0.723000	0.680000	0.7090	+0.582%	32,158,950	-21.016%
2025-07-10	0.70140	0.718300	0.680400	0.7049	+2.012%	285,002	-20.556%
2025-07-09	0.72000	0.724700	0.690200	0.6910	-3.451%	353,156	-18.958%
2025-07-08	0.67600	0.738500	0.676000	0.7157	+6.140%	453,770	-21.755%
2025-07-07	0.71880	0.790000	0.670000	0.6743	-6.347%	1,207,572	-16.951%
2025-07-03	0.72000	0.738600	0.700001	0.7200	+1.408%	392,996	-22.222%
2025-07-02	0.66500	0.721600	0.654400	0.7100	+8.347%	533,984	-21.127%
2025-07-01	0.67000	0.680000	0.650000	0.6553	-2.572%	347,020	-14.543%
2025-06-30	0.70640	0.748400	0.640000	0.6726	-4.283%	815,959	-16.741%
2025-06-27	0.74000	0.770000	0.686100	0.7027	-4.382%	497,489	-20.307%
2025-06-26	0.66000	0.739500	0.645800	0.7349	+12.027%	954,426	-23.799%
2025-06-25	0.70000	0.700000	0.656000	0.6560	-4.651%	342,342	-14.634%
2025-06-24	0.66140	0.709900	0.661400	0.6880	+4.591%	485,916	-18.605%
2025-06-23	0.69940	0.700000	0.650000	0.6578	+8.907%	623,100	-14.868%
2025-06-20	0.74050	0.760000	0.604000	0.6040	-18.433%	1,124,638	-7.285%
2025-06-18	0.76050	0.770100	0.726900	0.7405	-3.177%	304,760	-24.375%
2025-06-17	0.78510	0.800000	0.755500	0.7648	-3.349%	351,693	-26.778%
2025-06-16	0.79000	0.809900	0.780000	0.7913	+0.114%	279,810	-29.230%
2025-06-13	0.82000	0.820000	0.775000	0.7904	-5.114%	360,309	-29.150%
2025-06-12	0.88490	0.884900	0.822000	0.8330	-0.822%	527,058	-32.773%
2025-06-11	0.80000	0.850000	0.786500	0.8399	+3.794%	416,060	-33.325%
2025-06-10	0.81240	0.824000	0.799000	0.8092	-1.257%	416,649	-30.796%
2025-06-09	0.83760	0.838100	0.812300	0.8195	-2.067%	238,056	-31.666%
2025-06-06	0.82000	0.847000	0.810100	0.8368	+1.467%	303,336	-33.078%
2025-06-05	0.85010	0.907200	0.810000	0.8247	-9.473%	405,529	-32.097%
2025-06-04	0.86180	0.924000	0.856000	0.9110	+4.281%	459,348	-38.529%
2025-06-03	0.89160	0.900000	0.855200	0.8736	-1.644%	202,225	-35.897%
2025-06-02	0.84000	0.894100	0.840000	0.8882	+7.831%	398,391	-36.951%
2025-05-30	0.83890	0.865000	0.823700	0.8237	-1.999%	420,361	-32.014%
2025-05-29	0.84000	0.858000	0.823700	0.8405	-0.415%	403,922	-33.373%
2025-05-28	0.87000	0.879999	0.820000	0.8440	-2.224%	423,325	-33.649%
2025-05-27	0.86000	0.900000	0.850000	0.8632	-1.775%	567,456	-35.125%
2025-05-23	0.90000	0.940000	0.850000	0.8788	-4.572%	713,942	-36.277%
2025-05-22	0.92000	0.945000	0.890000	0.9209	-3.104%	593,416	-39.190%
2025-05-21	0.97000	1.002400	0.942200	0.9504	-2.021%	534,392	-41.077%
2025-05-20	1.08000	1.080000	0.910000	0.9700	-5.825%	1,077,776	-42.268%
2025-05-19	0.92970	1.100000	0.929700	1.0300	+13.825%	2,165,607	-45.631%
2025-05-16	0.81000	0.954990	0.804950	0.9049	+14.952%	1,098,026	-38.115%
2025-05-15	0.90000	0.900000	0.730000	0.7872	-4.000%	561,692	-28.862%
2025-05-14	0.76000	0.948200	0.750000	0.8200	+12.068%	2,409,121	-31.707%
2025-05-13	0.67000	0.750000	0.665400	0.7317	+9.209%	820,964	-23.466%
2025-05-12	0.68890	0.688900	0.642600	0.6700	+1.208%	469,592	-16.418%
2025-05-09	0.70360	0.738000	0.661900	0.6620	-9.760%	714,540	-15.408%
2025-05-08	0.75000	0.770000	0.733500	0.7336	+0.041%	226,977	-23.664%
2025-05-07	0.81200	0.849900	0.725600	0.7333	-12.011%	389,334	-23.633%
2025-05-06	0.89240	0.927600	0.815700	0.8334	-5.607%	432,328	-32.805%
2025-05-05	0.88000	0.910500	0.820000	0.8829	-2.020%	307,046	-36.573%
2025-05-02	0.93000	0.940000	0.880000	0.9011	-1.680%	216,318	-37.854%
2025-05-01	0.82000	0.916500	0.820000	0.9165	+10.289%	527,055	-38.898%
2025-04-30	0.83990	0.863300	0.810000	0.8310	-1.201%	197,895	-32.611%
2025-04-29	0.82200	0.848100	0.806950	0.8411	+1.337%	185,118	-33.421%
2025-04-28	0.82000	0.844799	0.780800	0.8300	+0.728%	165,531	-32.530%
2025-04-25	0.80000	0.838400	0.795100	0.8240	+4.054%	175,192	-32.039%
2025-04-24	0.75000	0.800000	0.735000	0.7919	+8.035%	141,963	-29.284%
2025-04-23	0.77890	0.796700	0.725100	0.7330	-4.632%	274,438	-23.602%
2025-04-22	0.76560	0.789000	0.735800	0.7686	+1.372%	241,901	-27.140%
2025-04-21	0.80000	0.844000	0.736900	0.7582	-7.095%	231,058	-26.141%
2025-04-17	0.77000	0.849900	0.770000	0.8161	+5.140%	215,727	-31.381%
2025-04-16	0.75840	0.809700	0.740200	0.7762	+3.493%	254,343	-27.854%
2025-04-15	0.72740	0.760000	0.714900	0.7500	+5.337%	181,395	-25.333%
2025-04-14	0.70740	0.734800	0.695100	0.7120	+3.926%	302,186	-21.348%
2025-04-11	0.63650	0.700000	0.636500	0.6851	+5.384%	316,073	-18.260%
2025-04-10	0.64680	0.664900	0.621000	0.6501	-0.184%	240,522	-13.859%
2025-04-09	0.65200	0.684900	0.601100	0.6513	-1.482%	422,515	-14.018%
2025-04-08	0.68000	0.693900	0.650100	0.6611	-0.586%	198,536	-15.293%
2025-04-07	0.62200	0.672000	0.601110	0.6650	-1.335%	410,417	-15.789%
2025-04-04	0.73000	0.730100	0.636600	0.6740	-8.907%	481,309	-16.914%
2025-04-03	0.75000	0.769900	0.720400	0.7399	-4.578%	353,327	-24.314%
2025-04-02	0.80000	0.800000	0.713200	0.7754	-2.966%	386,951	-27.779%
2025-04-01	0.83360	0.850000	0.780000	0.7991	-5.889%	337,442	-29.921%
2025-03-31	0.88600	0.890000	0.806500	0.8491	-5.340%	242,367	-34.048%
2025-03-28	0.86000	0.919200	0.820000	0.8970	+0.223%	444,033	-37.570%
2025-03-27	0.88890	0.908000	0.846600	0.8950	+1.130%	304,303	-37.430%
2025-03-26	0.91000	0.920000	0.822000	0.8850	-3.815%	710,844	-36.723%
2025-03-25	0.96000	0.965800	0.870000	0.9201	-3.523%	610,201	-39.137%
2025-03-24	1.20000	1.210000	0.880000	0.9537	-11.694%	4,708,541	-41.281%
2025-03-21	1.01000	1.130000	0.867500	1.0800	+6.931%	4,385,480	-48.148%
2025-03-20	0.93420	1.050000	0.895100	1.0100	+8.114%	926,006	-44.554%
2025-03-19	0.93000	0.960000	0.907800	0.9342	-2.698%	486,872	-40.056%
2025-03-18	0.83300	1.060000	0.790100	0.9601	+11.226%	1,642,545	-41.673%
2025-03-17	1.02000	1.030000	0.803000	0.8632	-4.882%	1,337,462	-35.125%
2025-03-14	0.85000	0.930000	0.782100	0.9075	+9.061%	1,057,443	-38.292%
2025-03-13	0.76000	0.870000	0.760000	0.8321	+7.382%	295,533	-32.700%
2025-03-12	0.74110	0.799000	0.735100	0.7749	+1.427%	312,014	-27.733%
2025-03-11	0.74000	0.767000	0.711300	0.7640	+5.729%	343,334	-26.702%
2025-03-10	0.74000	0.749000	0.700700	0.7226	-2.483%	397,945	-22.502%
2025-03-07	0.71150	0.759800	0.693000	0.7410	-3.150%	722,149	-24.426%
2025-03-06	0.78400	0.784000	0.740000	0.7651	-3.029%	266,931	-26.807%
2025-03-05	0.86000	0.860000	0.749600	0.7890	-4.928%	789,852	-29.024%
2025-03-04	0.86000	0.868200	0.781000	0.8299	-2.365%	500,042	-32.522%
2025-03-03	0.90500	0.930000	0.820500	0.8500	-7.073%	337,719	-34.118%
2025-02-28	0.96000	0.960000	0.901900	0.9147	-5.094%	316,037	-38.778%
2025-02-27	1.06000	1.080000	0.940100	0.9638	-7.327%	464,156	-41.897%
2025-02-26	0.97450	1.060000	0.945000	1.0400	+6.667%	291,612	-46.154%
2025-02-25	1.02000	1.030000	0.904000	0.9750	-4.412%	816,510	-42.564%
2025-02-24	1.09000	1.090000	1.010000	1.0200	-8.929%	558,333	-45.098%
2025-02-21	1.06000	1.290000	1.030000	1.1200	+3.704%	1,439,628	-50.000%
2025-02-20	1.07000	1.120000	0.976300	1.0800	-0.917%	930,825	-48.148%
2025-02-19	1.10000	1.100000	1.050000	1.0900	-5.217%	636,385	-48.624%
2025-02-18	1.20000	1.205000	1.090500	1.1500	-5.738%	950,010	-51.304%
2025-02-14	1.18000	1.329900	1.150000	1.2200	0.000%	1,199,682	-54.098%

.dark-mode .STYKW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STYKW0{ color: #333333; background-color: white; border: 2px solid #333333; }DVLTDatavault AI Inc. Common Stockstock NASDAQ

DVLT
Datavault AI Inc. Common Stock
stock NASDAQ