Get the Stockscreener App
0.7137
21.06%
-0.2161
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 March 19, 2026, is $0.7137.
- 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 $0.2471 on September 04, 2025. Since then, Datavault Ai Inc's stock price has risen over 188.85% to $0.7137 now.
- The 52-week high stock price for DVLT is $4.0328, representing a 465.05% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for DVLT is $0.2471, indicating a -65.38% 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 |
|---|---|---|---|---|---|
| Mar 19, 2026 | $0.7949 | $0.7111 | $0.0838 | 19,054,310.0 | -22.85% |
| Mar 18, 2026 | $0.99 | $0.857 | $0.133 | 154,324,154.0 | +19.67% |
| Mar 17, 2026 | $0.7821 | $0.7019 | $0.0802 | 45,435,069.0 | +12.12% |
| Mar 16, 2026 | $0.6999 | $0.6804 | $0.0195 | 18,842,861.0 | +3.42% |
| Mar 13, 2026 | $0.7149 | $0.6681 | $0.0468 | 23,404,228.0 | -2.77% |
| Mar 12, 2026 | $0.7387 | $0.679 | $0.0597 | 16,927,931.0 | -3.27% |
| Mar 11, 2026 | $0.7129 | $0.6759 | $0.037 | 18,789,243.0 | +5.88% |
| Mar 10, 2026 | $0.6945 | $0.6685 | $0.026 | 18,863,632.0 | -1.41% |
| Mar 09, 2026 | $0.6901 | $0.6433 | $0.0468 | 33,493,597.0 | -1.37% |
| Mar 06, 2026 | $0.756 | $0.6905 | $0.0655 | 29,620,085.0 | -6.12% |
| Mar 05, 2026 | $0.79 | $0.71 | $0.08 | 40,178,260.0 | +3.29% |
| Mar 04, 2026 | $0.7326 | $0.6955 | $0.0371 | 26,522,065.0 | +4.18% |
| Mar 03, 2026 | $0.7026 | $0.6481 | $0.0545 | 33,830,171.0 | +0.76% |
| Mar 02, 2026 | $0.7019 | $0.64 | $0.0619 | 34,323,455.0 | -4.05% |
| Feb 27, 2026 | $0.7183 | $0.6715 | $0.0468 | 27,640,294.0 | -1.60% |
| Feb 26, 2026 | $0.742 | $0.71 | $0.032 | 19,295,284.0 | -0.65% |
| Feb 25, 2026 | $0.75 | $0.71 | $0.04 | 29,626,297.0 | +3.16% |
| Feb 24, 2026 | $0.726 | $0.675 | $0.051 | 23,165,045.0 | +3.05% |
| Feb 23, 2026 | $0.73 | $0.675 | $0.055 | 27,514,653.0 | -6.64% |
| Feb 20, 2026 | $0.76 | $0.73 | $0.03 | 32,510,152.0 | -3.87% |
| Feb 19, 2026 | $0.7749 | $0.7346 | $0.0403 | 22,392,200.0 | +1.75% |
| Feb 18, 2026 | $0.808 | $0.74 | $0.068 | 34,484,015.0 | +0.03% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.99 | $0.64 | $0.35 | 513,609,061.0 | +1.24% |
| Feb, 2026 | $0.8788 | $0.63 | $0.2488 | 728,834,268.0 | +5.53% |
| Jan, 2026 | $1.48 | $0.664 | $0.8114 | 2,214,436,391.2 | +4.68% |
Datavault Ai Inc Stock (DVLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.97 | $0.5016 | $1.47 | 989,009,212.8 | -74.56% |
| Nov, 2025 | $2.70 | $1.21 | $1.50 | 916,609,830.7 | +0.00% |
| Oct, 2025 | $4.03 | $1.00 | $3.03 | 1,914,921,218.1 | +86.24% |
| Sep, 2025 | $1.36 | $0.2471 | $1.11 | 1,990,085,350.0 | +205.32% |
| Aug, 2025 | $0.5243 | $0.3492 | $0.1751 | 90,036,297.9 | -33.31% |
| Jul, 2025 | $0.7941 | $0.5016 | $0.2924 | 128,676,718.4 | -20.41% |
| Jun, 2025 | $0.9089 | $0.5941 | $0.3148 | 9,502,326.9 | -18.34% |
| May, 2025 | $1.08 | $0.6321 | $0.4499 | 15,142,028.0 | -0.88% |
| Apr, 2025 | $0.8491 | $0.5912 | $0.2579 | 5,619,159.4 | -2.13% |
| Mar, 2025 | $1.19 | $0.6816 | $0.5085 | 20,543,005.6 | -7.17% |
| Feb, 2025 | $1.27 | $0.8871 | $0.3817 | 6,412,156.3 | +0.00% |
0.93%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):