Get the Stockscreener App
1.865
1.91%
0.035
After Hours:
1.88
0.015
+0.80%
Datavault Ai Inc Stock (DVLT) Price History
The historical daily chart and data for Datavault Ai Inc stock (DVLT), show that the latest closing stock price as of December 04, 2025, is $1.865.
- Datavault Ai Inc all-time high stock price is $4.10, occurred on October 27, 2025.
- The lowest Datavault Ai Inc stock price recorded was $0.2512 on September 04, 2025. Since then, Datavault Ai Inc's stock price has risen over 642.44% to $1.865 now.
- The 52-week high stock price for DVLT is $4.10, representing a 119.84% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for DVLT is $0.2512, indicating a -86.53% decrease from the current share price, occurred on September 04, 2025.
The table below shows more information about DVLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $1.91 | $1.76 | $0.15 | 17,261,244.0 | +1.91% |
| Dec 03, 2025 | $1.88 | $1.74 | $0.14 | 19,067,895.0 | -2.66% |
| Dec 02, 2025 | $2.00 | $1.88 | $0.12 | 14,464,778.0 | -0.53% |
| Dec 01, 2025 | $1.97 | $1.82 | $0.15 | 19,435,347.0 | -6.90% |
| Nov 28, 2025 | $2.24 | $1.94 | $0.30 | 23,671,558.0 | -4.69% |
| Nov 26, 2025 | $2.29 | $2.07 | $0.22 | 24,666,656.0 | -3.62% |
| Nov 25, 2025 | $2.36 | $2.02 | $0.34 | 35,101,301.0 | -8.68% |
| Nov 24, 2025 | $2.75 | $2.35 | $0.40 | 77,535,320.0 | -5.10% |
| Nov 21, 2025 | $2.59 | $1.71 | $0.88 | 134,593,949.0 | +46.55% |
| Nov 20, 2025 | $1.95 | $1.66 | $0.2874 | 52,959,248.0 | +8.75% |
| Nov 19, 2025 | $1.72 | $1.49 | $0.23 | 26,792,654.0 | -8.57% |
| Nov 18, 2025 | $1.86 | $1.70 | $0.16 | 26,365,022.0 | -6.17% |
| Nov 17, 2025 | $2.19 | $1.65 | $0.545 | 73,120,425.0 | +1.91% |
| Nov 14, 2025 | $1.87 | $1.46 | $0.41 | 48,409,899.0 | +18.83% |
| Nov 13, 2025 | $1.62 | $1.49 | $0.13 | 19,259,740.0 | -5.52% |
| Nov 12, 2025 | $1.69 | $1.46 | $0.23 | 34,352,062.0 | +13.19% |
| Nov 11, 2025 | $1.64 | $1.38 | $0.26 | 37,024,026.0 | -11.66% |
| Nov 10, 2025 | $1.88 | $1.61 | $0.27 | 49,298,995.0 | -3.55% |
| Nov 07, 2025 | $1.72 | $1.23 | $0.49 | 61,182,069.0 | +24.26% |
| Nov 06, 2025 | $1.58 | $1.35 | $0.23 | 33,824,676.0 | -15.00% |
| Nov 05, 2025 | $1.94 | $1.57 | $0.37 | 46,691,781.0 | -10.11% |
| Nov 04, 2025 | $1.84 | $1.68 | $0.16 | 32,527,417.0 | -3.26% |
Datavault Ai Inc Stock (DVLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Datavault Ai Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Datavault Ai Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Datavault Ai Inc Stock (DVLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.00 | $1.74 | $0.2601 | 87,490,508.0 | -8.13% |
| Nov, 2025 | $2.75 | $1.23 | $1.52 | 901,583,440.0 | +0.00% |
| Oct, 2025 | $4.10 | $1.02 | $3.08 | 1,883,529,067.0 | +86.24% |
| Sep, 2025 | $1.38 | $0.2512 | $1.13 | 1,957,461,000.0 | +205.32% |
| Aug, 2025 | $0.533 | $0.355 | $0.178 | 88,560,293.0 | -33.31% |
| Jul, 2025 | $0.8073 | $0.51 | $0.2973 | 126,567,264.0 | -20.41% |
| Jun, 2025 | $0.924 | $0.604 | $0.32 | 9,346,551.0 | -18.34% |
| May, 2025 | $1.10 | $0.6426 | $0.4574 | 14,893,798.0 | -0.88% |
| Apr, 2025 | $0.8633 | $0.6011 | $0.2622 | 5,527,042.0 | -2.13% |
| Mar, 2025 | $1.21 | $0.693 | $0.517 | 20,206,235.0 | -7.17% |
| Feb, 2025 | $1.29 | $0.9019 | $0.3881 | 6,307,039.0 | +0.00% |
1.77%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):