Get the Stockscreener App
0.8237
2.00%
-0.0168
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 30, 2025, is $0.8237.
- Datavault Ai Inc all-time high stock price is $1.29, occurred on February 21, 2025.
- The lowest Datavault Ai Inc stock price recorded was $0.6011 on April 09, 2025. Since then, Datavault Ai Inc's stock price has risen over 37.03% to $0.8237 now.
- The 52-week high stock price for DVLT is $1.29, representing a 56.61% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for DVLT is $0.6011, indicating a -27.02% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $0.865 | $0.8237 | $0.0413 | 407,260.0 | -2.00% |
| May 29, 2025 | $0.858 | $0.8237 | $0.0343 | 403,748.0 | -0.41% |
| May 28, 2025 | $0.88 | $0.82 | $0.06 | 414,045.0 | -2.22% |
| May 27, 2025 | $0.90 | $0.85 | $0.05 | 559,891.0 | -1.78% |
| May 23, 2025 | $0.94 | $0.85 | $0.09 | 710,047.0 | -4.57% |
| May 22, 2025 | $0.945 | $0.89 | $0.055 | 592,913.0 | -3.10% |
| May 21, 2025 | $1.00 | $0.9422 | $0.0602 | 531,336.0 | -2.02% |
| May 20, 2025 | $1.08 | $0.91 | $0.17 | 1,062,956.0 | -5.83% |
| May 19, 2025 | $1.10 | $0.9297 | $0.1703 | 2,139,961.0 | +13.82% |
| May 16, 2025 | $0.955 | $0.805 | $0.15 | 1,085,848.0 | +14.95% |
| May 15, 2025 | $0.90 | $0.73 | $0.17 | 552,508.0 | -4.00% |
| May 14, 2025 | $0.9482 | $0.75 | $0.1982 | 2,395,665.0 | +12.07% |
| May 13, 2025 | $0.75 | $0.6654 | $0.0846 | 787,129.0 | +9.21% |
| May 12, 2025 | $0.6889 | $0.6426 | $0.0463 | 468,035.0 | +1.21% |
| May 09, 2025 | $0.738 | $0.6619 | $0.0761 | 711,720.0 | -9.76% |
| May 08, 2025 | $0.77 | $0.7335 | $0.0365 | 222,642.0 | +0.04% |
| May 07, 2025 | $0.8499 | $0.7256 | $0.1243 | 385,973.0 | -12.01% |
| May 06, 2025 | $0.9276 | $0.8157 | $0.1119 | 432,146.0 | -5.61% |
| May 05, 2025 | $0.9105 | $0.82 | $0.0905 | 303,421.0 | -2.02% |
| May 02, 2025 | $0.94 | $0.88 | $0.06 | 209,830.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.10 | $0.6426 | $0.4574 | 15,301,058.0 | -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% |
0.66%
5.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):