Datavault Ai Inc (DVLT)

Overview News Price History Discussions Forecast

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 May 18, 2026, is $0.50.

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 102.36% to $0.50 now.
The 52-week high stock price for DVLT is $4.0328, representing a 706.56% increase from the current share price, occurred on October 27, 2025.
The 52-week low stock price for DVLT is $0.2471, indicating a -50.58% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 18, 2026	$0.5143	$0.4732	$0.0411	55,771,837.0	-2.84%
May 15, 2026	$0.55	$0.5001	$0.0499	112,480,533.0	-12.20%
May 14, 2026	$0.5993	$0.5388	$0.0605	65,733,091.0	+8.96%
May 13, 2026	$0.5675	$0.5379	$0.0296	30,981,247.0	-3.74%
May 12, 2026	$0.5738	$0.5286	$0.0452	55,439,791.0	+9.38%
May 11, 2026	$0.565	$0.5109	$0.0541	50,549,846.0	-5.77%
May 08, 2026	$0.5472	$0.504	$0.0432	47,536,452.0	+5.42%
May 07, 2026	$0.539	$0.47	$0.069	76,753,612.0	-1.89%
May 06, 2026	$0.58	$0.52	$0.06	59,254,508.0	-7.45%
May 05, 2026	$0.6011	$0.5543	$0.0468	109,561,129.0	+1.14%
May 04, 2026	$0.6486	$0.5572	$0.0914	235,779,252.0	-24.71%
May 01, 2026	$0.80	$0.729	$0.071	53,622,666.0	+2.48%
Apr 30, 2026	$0.7268	$0.7034	$0.0234	15,672,228.0	+3.11%
Apr 29, 2026	$0.72	$0.695	$0.025	15,888,991.0	-2.44%
Apr 28, 2026	$0.7249	$0.701	$0.0239	14,623,786.0	-0.18%
Apr 27, 2026	$0.78	$0.7171	$0.0629	20,428,379.0	-0.95%
Apr 24, 2026	$0.7388	$0.70	$0.0388	23,895,806.0	-1.20%
Apr 23, 2026	$0.76	$0.72	$0.04	21,627,617.0	-3.79%
Apr 22, 2026	$0.7734	$0.73	$0.0434	28,164,676.0	+6.63%
Apr 21, 2026	$0.78	$0.7118	$0.0682	34,879,852.0	-2.37%
Apr 20, 2026	$0.7499	$0.72	$0.0299	22,718,024.0	-2.70%

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
May, 2026	$0.80	$0.47	$0.33	1,009,235,801.0	-31.11%
Apr, 2026	$0.8599	$0.63	$0.2299	642,371,139.0	+17.39%
Mar, 2026	$0.99	$0.553	$0.437	961,684,861.0	-12.73%
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%