Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.74	0.77	0.69	0.70	0.70	-4.38%	485,061
Jun 26, 2025	0.66	0.74	0.65	0.73	0.73	12.03%	954,426
Jun 25, 2025	0.70	0.70	0.66	0.66	0.66	-4.65%	342,342
Jun 24, 2025	0.66	0.71	0.66	0.69	0.69	4.59%	485,916
Jun 23, 2025	0.70	0.70	0.65	0.66	0.66	8.91%	623,100
Jun 20, 2025	0.74	0.76	0.60	0.60	0.60	-18.43%	1,124,638
Jun 18, 2025	0.76	0.77	0.73	0.74	0.74	-3.18%	304,760
Jun 17, 2025	0.79	0.80	0.76	0.76	0.76	-3.35%	351,693
Jun 16, 2025	0.79	0.81	0.78	0.79	0.79	0.11%	279,810
Jun 13, 2025	0.82	0.82	0.78	0.79	0.79	-5.11%	360,309
Jun 12, 2025	0.88	0.88	0.82	0.83	0.83	-0.82%	527,058
Jun 11, 2025	0.80	0.85	0.79	0.84	0.84	3.79%	416,060
Jun 10, 2025	0.81	0.82	0.80	0.81	0.81	-1.26%	416,649
Jun 9, 2025	0.84	0.84	0.81	0.82	0.82	-2.07%	238,056
Jun 6, 2025	0.82	0.85	0.81	0.84	0.84	1.47%	303,336
Jun 5, 2025	0.85	0.91	0.81	0.82	0.82	-9.47%	405,529
Jun 4, 2025	0.86	0.92	0.86	0.91	0.91	4.28%	459,348
Jun 3, 2025	0.89	0.90	0.86	0.87	0.87	-1.64%	202,225
Jun 2, 2025	0.84	0.89	0.84	0.89	0.89	7.83%	398,391
May 30, 2025	0.84	0.87	0.82	0.82	0.82	-2.00%	420,361
May 29, 2025	0.84	0.86	0.82	0.84	0.84	-0.41%	403,922
May 28, 2025	0.87	0.88	0.82	0.84	0.84	-2.22%	423,325
May 27, 2025	0.86	0.90	0.85	0.86	0.86	-1.78%	567,456
May 23, 2025	0.90	0.94	0.85	0.88	0.88	-4.57%	713,942
May 22, 2025	0.92	0.95	0.89	0.92	0.92	-3.10%	593,416
May 21, 2025	0.97	1.00	0.94	0.95	0.95	-2.02%	534,392
May 20, 2025	1.08	1.08	0.91	0.97	0.97	-5.83%	1,077,776
May 19, 2025	0.93	1.10	0.93	1.03	1.03	13.82%	2,165,607
May 16, 2025	0.81	0.95	0.80	0.90	0.90	14.95%	1,098,026
May 15, 2025	0.90	0.90	0.73	0.79	0.79	-4.00%	561,692
May 14, 2025	0.76	0.95	0.75	0.82	0.82	12.07%	2,409,121
May 13, 2025	0.67	0.75	0.67	0.73	0.73	9.21%	820,964
May 12, 2025	0.69	0.69	0.64	0.67	0.67	1.21%	469,592
May 9, 2025	0.70	0.74	0.66	0.66	0.66	-9.76%	714,540
May 8, 2025	0.75	0.77	0.73	0.73	0.73	0.04%	226,977
May 7, 2025	0.81	0.85	0.73	0.73	0.73	-12.01%	389,334
May 6, 2025	0.89	0.93	0.82	0.83	0.83	-5.61%	432,328
May 5, 2025	0.88	0.91	0.82	0.88	0.88	-2.02%	307,046
May 2, 2025	0.93	0.94	0.88	0.90	0.90	-1.68%	216,318
May 1, 2025	0.82	0.92	0.82	0.92	0.92	10.29%	527,055
Apr 30, 2025	0.84	0.86	0.81	0.83	0.83	-1.20%	197,895
Apr 29, 2025	0.82	0.85	0.81	0.84	0.84	1.34%	185,118
Apr 28, 2025	0.82	0.84	0.78	0.83	0.83	0.73%	165,531
Apr 25, 2025	0.80	0.84	0.80	0.82	0.82	4.05%	175,192
Apr 24, 2025	0.75	0.80	0.74	0.79	0.79	8.04%	141,963
Apr 23, 2025	0.78	0.80	0.73	0.73	0.73	-4.63%	274,438
Apr 22, 2025	0.77	0.79	0.74	0.77	0.77	1.37%	241,901
Apr 21, 2025	0.80	0.84	0.74	0.76	0.76	-7.09%	231,058
Apr 17, 2025	0.77	0.85	0.77	0.82	0.82	5.14%	215,727
Apr 16, 2025	0.76	0.81	0.74	0.78	0.78	3.49%	254,343