Datavault AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.69	0.69	0.64	0.67	-	1.22%	371,838
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
Apr 15, 2025	0.73	0.76	0.71	0.75	0.75	5.34%	181,395
Apr 14, 2025	0.71	0.73	0.70	0.71	0.71	3.93%	302,186
Apr 11, 2025	0.64	0.70	0.64	0.69	0.69	5.38%	316,073
Apr 10, 2025	0.65	0.66	0.62	0.65	0.65	-0.18%	240,522
Apr 9, 2025	0.65	0.68	0.60	0.65	0.65	-1.48%	422,515
Apr 8, 2025	0.68	0.69	0.65	0.66	0.66	-0.59%	198,536
Apr 7, 2025	0.62	0.67	0.60	0.67	0.67	-1.34%	410,417
Apr 4, 2025	0.73	0.73	0.64	0.67	0.67	-8.91%	481,309
Apr 3, 2025	0.75	0.77	0.72	0.74	0.74	-4.58%	353,327
Apr 2, 2025	0.80	0.80	0.71	0.78	0.78	-2.97%	386,951
Apr 1, 2025	0.83	0.85	0.78	0.80	0.80	-5.89%	337,442
Mar 31, 2025	0.89	0.89	0.81	0.85	0.85	-5.34%	242,367
Mar 28, 2025	0.86	0.92	0.82	0.90	0.90	0.22%	444,033
Mar 27, 2025	0.89	0.91	0.85	0.90	0.90	1.13%	304,303
Mar 26, 2025	0.91	0.92	0.82	0.89	0.89	-3.81%	710,844
Mar 25, 2025	0.96	0.97	0.87	0.92	0.92	-3.52%	610,201
Mar 24, 2025	1.20	1.21	0.88	0.95	0.95	-11.69%	4,708,541
Mar 21, 2025	1.01	1.13	0.87	1.08	1.08	6.93%	4,385,480
Mar 20, 2025	0.93	1.05	0.90	1.01	1.01	8.11%	926,006
Mar 19, 2025	0.93	0.96	0.91	0.93	0.93	-2.70%	486,872
Mar 18, 2025	0.83	1.06	0.79	0.96	0.96	11.23%	1,642,545
Mar 17, 2025	1.02	1.03	0.80	0.86	0.86	-4.88%	1,337,462
Mar 14, 2025	0.85	0.93	0.78	0.91	0.91	9.06%	1,057,443
Mar 13, 2025	0.76	0.87	0.76	0.83	0.83	7.38%	295,533
Mar 12, 2025	0.74	0.80	0.74	0.77	0.77	1.43%	415,577
Mar 11, 2025	0.74	0.77	0.71	0.76	0.76	6.11%	343,334
Mar 10, 2025	0.74	0.75	0.70	0.72	0.72	-2.83%	394,584
Mar 7, 2025	0.71	0.76	0.69	0.74	0.74	-3.15%	722,149
Mar 6, 2025	0.78	0.78	0.74	0.77	0.77	-3.03%	266,931
Mar 5, 2025	0.86	0.86	0.75	0.79	0.79	-4.93%	789,852
Mar 4, 2025	0.86	0.87	0.78	0.83	0.83	-2.36%	500,042
Mar 3, 2025	0.91	0.93	0.82	0.85	0.85	-7.07%	337,719