5 DAY PERFORMANCE
+845.76%
1 MONTH PERFORMANCE
+325.00%
3 MONTH PERFORMANCE
+140.71%
6 MONTH PERFORMANCE
+20.06%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
-57.50%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.07 | $0.05 (-20.64%) | $0.07 | $0.05 | 60.68 M | |
| 11/04/2026 | $0.08 | $0.07 (-8%) | $0.08 | $0.07 | 28.35 M | $50.21 M |
| 11/03/2026 | $0.08 | $0.07 (-4.72%) | $0.08 | $0.07 | 20.12 M | $52.90 M |
| 11/02/2026 | $0.07 | $0.08 (0.4%) | $0.08 | $0.07 | 42.69 M | $54.72 M |
| 10/30/2026 | $0.07 | $0.07 (-3.49%) | $0.07 | $0.07 | 46.63 M | $52.32 M |
| 10/29/2026 | $0.08 | $0.08 (-2.55%) | $0.09 | $0.08 | 49.66 M | $58.28 M |
| 10/28/2026 | $0.07 | $0.09 (28.51%) | $0.11 | $0.07 | 388.47 M | $63.96 M |
| 10/27/2026 | $0.08 | $0.07 (-15.93%) | $0.08 | $0.06 | 249.41 M | $48.75 M |
| 10/26/2026 | $0.14 | $0.13 (-1.78%) | $0.14 | $0.13 | 30.30 M | $96.63 M |
| 10/23/2026 | $0.13 | $0.13 (3.77%) | $0.14 | $0.13 | 13.76 M | $98.16 M |
| 10/22/2026 | $0.14 | $0.13 (-7.37%) | $0.14 | $0.13 | 14.73 M | $96.99 M |
| 10/21/2026 | $0.15 | $0.14 (-1.57%) | $0.15 | $0.14 | 12.61 M | $104.71 M |
| 10/20/2026 | $0.13 | $0.14 (5.19%) | $0.14 | $0.13 | 19.24 M | $101.79 M |
| 10/19/2026 | $0.14 | $0.13 (-1.55%) | $0.14 | $0.13 | 10.28 M | $97.21 M |
| 10/16/2026 | $0.14 | $0.13 (-5.71%) | $0.14 | $0.13 | 18.35 M | $96.05 M |
| 10/15/2026 | $0.12 | $0.14 (14.55%) | $0.14 | $0.12 | 35.66 M | $102.52 M |
| 10/14/2026 | $0.13 | $0.13 (0.4%) | $0.13 | $0.12 | 18.25 M | $91.32 M |
| 10/13/2026 | $0.13 | $0.13 (0.86%) | $0.14 | $0.13 | 22.54 M | $93.94 M |
| 10/12/2026 | $0.14 | $0.13 (-7.29%) | $0.14 | $0.13 | 31.06 M | $94.37 M |
| 10/09/2026 | $0.15 | $0.14 (-6.33%) | $0.15 | $0.14 | 30.26 M | $102.23 M |
| 10/08/2026 | $0.15 | $0.14 (-4.82%) | $0.15 | $0.14 | 30.71 M | $105.00 M |
| 10/07/2026 | $0.15 | $0.15 (1.64%) | $0.16 | $0.15 | 24.04 M | $112.42 M |
| 10/06/2026 | $0.16 | $0.15 (-4%) | $0.16 | $0.15 | 28.33 M | $111.84 M |
| 10/05/2026 | $0.15 | $0.16 (3.9%) | $0.16 | $0.15 | 18.94 M | $116.42 M |
| 10/02/2026 | $0.16 | $0.15 (-2.41%) | $0.16 | $0.15 | 21.56 M | $112.13 M |
| 10/01/2026 | $0.16 | $0.16 (-0.7%) | $0.16 | $0.15 | 17.32 M | $113.29 M |
| 09/30/2026 | $0.16 | $0.16 (0.06%) | $0.16 | $0.15 | 19.84 M | $113.36 M |
| 09/29/2026 | $0.16 | $0.15 (-4.25%) | $0.17 | $0.15 | 32.87 M | $111.54 M |
| 09/28/2026 | $0.15 | $0.16 (5.5%) | $0.17 | $0.15 | 43.97 M | $117.15 M |
| 09/25/2026 | $0.15 | $0.15 (0.46%) | $0.16 | $0.15 | 21.01 M | $111.04 M |
| 09/24/2026 | $0.15 | $0.15 (1%) | $0.16 | $0.14 | 43.91 M | $110.23 M |
| 09/23/2026 | $0.16 | $0.15 (-2.83%) | $0.16 | $0.15 | 47.99 M | $112.27 M |
| 09/22/2026 | $0.16 | $0.17 (2.34%) | $0.17 | $0.15 | 53.68 M | $121.00 M |
| 09/21/2026 | $0.16 | $0.16 (2.13%) | $0.18 | $0.16 | 80.32 M | $118.53 M |
| 09/18/2026 | $0.17 | $0.15 (-7.24%) | $0.17 | $0.15 | 84.51 M | $109.14 M |
| 09/17/2026 | $0.17 | $0.16 (-5.42%) | $0.17 | $0.16 | 89.38 M | $119.99 M |
| 09/16/2026 | $0.16 | $0.18 (7.29%) | $0.19 | $0.16 | 166.79 M | $128.57 M |
| 09/15/2026 | $0.19 | $0.16 (-17.59%) | $0.19 | $0.15 | 158.06 M | $114.16 M |
| 09/14/2026 | $0.19 | $0.19 (1.16%) | $0.19 | $0.18 | 26.50 M | $139.63 M |
| 09/11/2026 | $0.20 | $0.19 (-4.54%) | $0.20 | $0.19 | 25.52 M | $141.52 M |
| 09/10/2026 | $0.20 | $0.20 (1%) | $0.21 | $0.20 | 26.41 M | $147.56 M |
| 09/09/2026 | $0.22 | $0.21 (-4.63%) | $0.22 | $0.20 | 44.82 M | $149.89 M |
| 09/08/2026 | $0.22 | $0.21 (-4.64%) | $0.22 | $0.21 | 65.13 M | $155.42 M |
| 09/04/2026 | $0.27 | $0.20 (-24.41%) | $0.27 | $0.18 | 248.92 M | $148.51 M |
| 09/03/2026 | $0.29 | $0.27 (-4.7%) | $0.29 | $0.27 | 24.10 M | $197.84 M |
| 09/02/2026 | $0.29 | $0.29 (-0.9%) | $0.29 | $0.28 | 10.66 M | $207.66 M |
| 09/01/2026 | $0.29 | $0.29 (-1.81%) | $0.29 | $0.28 | 15.01 M | $209.19 M |
| 08/31/2026 | $0.27 | $0.30 (9.63%) | $0.30 | $0.27 | 29.81 M | $215.38 M |
| 08/28/2026 | $0.30 | $0.28 (-6.2%) | $0.30 | $0.28 | 29.05 M | $203.73 M |
| 08/27/2026 | $0.30 | $0.30 (-0.25%) | $0.30 | $0.29 | 15.31 M | $216.25 M |
| 08/26/2026 | $0.32 | $0.29 (-8.54%) | $0.32 | $0.29 | 42.66 M | $212.61 M |
| 08/25/2026 | $0.31 | $0.31 (-0.51%) | $0.32 | $0.31 | 20.37 M | $225.20 M |
| 08/24/2026 | $0.31 | $0.31 (0.81%) | $0.32 | $0.31 | 26.54 M | $227.38 M |
| 08/21/2026 | $0.31 | $0.32 (1.46%) | $0.32 | $0.31 | 29.28 M | $231.82 M |
| 08/20/2026 | $0.30 | $0.32 (4.06%) | $0.32 | $0.28 | 69.55 M | $229.27 M |
| 08/19/2026 | $0.33 | $0.30 (-11.56%) | $0.35 | $0.29 | 201.86 M | $215.52 M |
| 08/18/2026 | $0.36 | $0.39 (7.63%) | $0.40 | $0.34 | 154.08 M | $281.37 M |
| 08/17/2026 | $0.32 | $0.32 (0.09%) | $0.33 | $0.30 | 15.74 M | $233.06 M |
| 08/14/2026 | $0.33 | $0.32 (-4.48%) | $0.33 | $0.31 | 16.57 M | $182.60 M |
| 08/13/2026 | $0.30 | $0.32 (9.46%) | $0.32 | $0.30 | 17.22 M | $186.05 M |
| 08/12/2026 | $0.31 | $0.31 (0%) | $0.31 | $0.30 | 10.89 M | $178.01 M |
| 08/11/2026 | $0.30 | $0.31 (1.57%) | $0.31 | $0.29 | 11.46 M | $175.94 M |
| 08/10/2026 | $0.31 | $0.30 (-1.8%) | $0.31 | $0.29 | 12.72 M | $172.04 M |
| 08/07/2026 | $0.32 | $0.31 (-2.93%) | $0.32 | $0.29 | 18.95 M | $176.80 M |
| 08/06/2026 | $0.30 | $0.32 (5.37%) | $0.33 | $0.29 | 40.13 M | $181.51 M |
| 08/05/2026 | $0.37 | $0.28 (-23.65%) | $0.37 | $0.27 | 158.92 M | $162.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
