Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.15	1.38	0.90	1.09	1.09	30.57%	306,288,910
Sep 25, 2025	0.64	1.07	0.63	0.83	0.83	28.43%	366,274,318
Sep 24, 2025	0.62	0.73	0.62	0.65	0.65	-11.96%	69,017,529
Sep 23, 2025	0.42	0.79	0.42	0.74	0.74	80.07%	484,935,990
Sep 22, 2025	0.46	0.48	0.41	0.41	0.41	-9.15%	47,391,365
Sep 19, 2025	0.43	0.47	0.38	0.45	0.45	8.83%	76,811,391
Sep 18, 2025	0.52	0.53	0.38	0.41	0.41	21.01%	300,088,944
Sep 17, 2025	0.43	0.44	0.34	0.34	0.34	-22.99%	34,481,200
Sep 16, 2025	0.35	0.45	0.35	0.45	0.45	32.99%	41,116,030
Sep 15, 2025	0.34	0.34	0.33	0.33	0.33	0.54%	2,864,787
Sep 12, 2025	0.36	0.36	0.33	0.33	0.33	-4.40%	4,854,328
Sep 11, 2025	0.35	0.36	0.33	0.35	0.35	8.37%	5,867,449
Sep 10, 2025	0.31	0.34	0.30	0.32	0.32	3.21%	5,179,062
Sep 9, 2025	0.35	0.35	0.30	0.31	0.31	-3.98%	5,780,179
Sep 8, 2025	0.29	0.33	0.28	0.32	0.32	5.57%	22,939,605
Sep 5, 2025	0.29	0.31	0.29	0.31	0.31	5.86%	3,356,904
Sep 4, 2025	0.28	0.29	0.25	0.29	0.29	1.75%	4,584,344
Sep 3, 2025	0.32	0.33	0.28	0.29	0.29	-12.58%	3,347,083
Sep 2, 2025	0.34	0.35	0.31	0.33	0.33	-8.68%	4,112,746
Aug 29, 2025	0.39	0.40	0.36	0.36	0.36	-9.41%	3,581,487
Aug 28, 2025	0.40	0.42	0.39	0.39	0.39	-7.21%	4,000,579
Aug 27, 2025	0.42	0.44	0.41	0.42	0.42	0.81%	2,202,433
Aug 26, 2025	0.43	0.45	0.41	0.42	0.42	-6.59%	3,206,004
Aug 25, 2025	0.43	0.47	0.41	0.45	0.45	8.02%	6,572,068
Aug 22, 2025	0.39	0.44	0.39	0.42	0.42	5.16%	6,383,693
Aug 21, 2025	0.40	0.42	0.39	0.40	0.40	-1.66%	4,178,773
Aug 20, 2025	0.41	0.41	0.38	0.40	0.40	-7.00%	37,229,717
Aug 19, 2025	0.47	0.48	0.43	0.43	0.43	-7.26%	2,366,651
Aug 18, 2025	0.46	0.48	0.45	0.47	0.47	2.00%	1,040,579
Aug 15, 2025	0.46	0.48	0.44	0.46	0.46	-1.35%	1,039,858
Aug 14, 2025	0.45	0.49	0.43	0.47	0.47	6.38%	1,550,688
Aug 13, 2025	0.42	0.48	0.41	0.44	0.44	4.12%	2,256,647
Aug 12, 2025	0.42	0.42	0.40	0.42	0.42	0.24%	1,820,436
Aug 11, 2025	0.42	0.43	0.41	0.42	0.42	-0.31%	1,263,686
Aug 8, 2025	0.42	0.42	0.40	0.42	0.42	4.68%	1,622,534
Aug 7, 2025	0.41	0.43	0.40	0.40	0.40	2.08%	1,902,140
Aug 6, 2025	0.46	0.47	0.38	0.39	0.39	-18.94%	3,525,947
Aug 5, 2025	0.51	0.51	0.48	0.49	0.49	-0.68%	2,067,350
Aug 4, 2025	0.51	0.52	0.48	0.49	0.49	-4.14%	1,596,574
Aug 1, 2025	0.52	0.53	0.49	0.51	0.51	-4.80%	1,639,311
Jul 31, 2025	0.58	0.58	0.51	0.54	0.54	-5.72%	2,911,824
Jul 30, 2025	0.61	0.61	0.56	0.57	0.57	-5.67%	2,803,137
Jul 29, 2025	0.67	0.70	0.58	0.60	0.60	-7.40%	17,149,013
Jul 28, 2025	0.68	0.69	0.65	0.65	0.65	-5.50%	985,124
Jul 25, 2025	0.68	0.69	0.64	0.69	0.69	0.34%	1,123,435
Jul 24, 2025	0.71	0.72	0.67	0.69	0.69	-3.18%	1,787,936
Jul 23, 2025	0.73	0.74	0.69	0.71	0.71	-2.25%	2,063,168
Jul 22, 2025	0.78	0.79	0.70	0.72	0.72	-5.67%	5,763,304
Jul 21, 2025	0.69	0.77	0.67	0.77	0.77	14.60%	6,526,255
Jul 18, 2025	0.61	0.67	0.60	0.67	0.67	17.54%	6,153,728