5 DAY PERFORMANCE
-8.58%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
-20.02%
6 MONTH PERFORMANCE
-50.00%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
-18.41%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.58 | $0.56 (-3.52%) | $0.58 | $0.55 | 27.65 M | $85.00 M |
| 05/05/2026 | $0.60 | $0.57 (-5.58%) | $0.60 | $0.55 | 110.66 M | $86.42 M |
| 05/04/2026 | $0.65 | $0.56 (-13.66%) | $0.65 | $0.56 | 237.48 M | $85.44 M |
| 05/01/2026 | $0.73 | $0.74 (1.89%) | $0.80 | $0.73 | 53.92 M | $113.49 M |
| 04/30/2026 | $0.71 | $0.73 (1.6%) | $0.73 | $0.70 | 16.07 M | $110.74 M |
| 04/29/2026 | $0.72 | $0.70 (-2.24%) | $0.72 | $0.70 | 16.21 M | $107.40 M |
| 04/28/2026 | $0.71 | $0.72 (1.32%) | $0.72 | $0.70 | 14.79 M | $110.09 M |
| 04/27/2026 | $0.72 | $0.72 (0.22%) | $0.75 | $0.72 | 20.88 M | $110.28 M |
| 04/24/2026 | $0.74 | $0.73 (-1.23%) | $0.74 | $0.70 | 24.06 M | $111.34 M |
| 04/23/2026 | $0.76 | $0.74 (-2.24%) | $0.76 | $0.72 | 22.24 M | $112.70 M |
| 04/22/2026 | $0.73 | $0.77 (5.16%) | $0.77 | $0.73 | 28.46 M | $117.14 M |
| 04/21/2026 | $0.74 | $0.72 (-2.83%) | $0.78 | $0.71 | 35.48 M | $109.86 M |
| 04/20/2026 | $0.75 | $0.74 (-1.65%) | $0.75 | $0.72 | 23.18 M | $112.53 M |
| 04/17/2026 | $0.86 | $0.76 (-11.46%) | $0.86 | $0.76 | 57.57 M | $115.66 M |
| 04/16/2026 | $0.72 | $0.84 (15.84%) | $0.85 | $0.72 | 91.32 M | $127.79 M |
| 04/15/2026 | $0.70 | $0.70 (0.69%) | $0.71 | $0.68 | 19.66 M | $106.82 M |
| 04/14/2026 | $0.72 | $0.69 (-3.37%) | $0.73 | $0.68 | 26.80 M | $105.49 M |
| 04/13/2026 | $0.67 | $0.70 (3.64%) | $0.71 | $0.66 | 14.45 M | $106.56 M |
| 04/10/2026 | $0.68 | $0.68 (-0.95%) | $0.70 | $0.67 | 22.17 M | $103.43 M |
| 04/09/2026 | $0.69 | $0.66 (-4.62%) | $0.70 | $0.66 | 25.52 M | $100.70 M |
| 04/08/2026 | $0.74 | $0.69 (-7.01%) | $0.76 | $0.69 | 35.63 M | $105.28 M |
| 04/07/2026 | $0.71 | $0.70 (-1.42%) | $0.73 | $0.68 | 29.45 M | $106.12 M |
| 04/06/2026 | $0.71 | $0.74 (3%) | $0.75 | $0.69 | 35.94 M | $112.16 M |
| 04/02/2026 | $0.64 | $0.72 (12.48%) | $0.73 | $0.63 | 37.86 M | $110.03 M |
| 04/01/2026 | $0.65 | $0.68 (3.92%) | $0.70 | $0.64 | 54.96 M | $103.51 M |
| 03/31/2026 | $0.56 | $0.62 (10.57%) | $0.64 | $0.56 | 31.69 M | $94.34 M |
| 03/30/2026 | $0.59 | $0.56 (-5.53%) | $0.59 | $0.55 | 26.85 M | $84.68 M |
| 03/27/2026 | $0.60 | $0.57 (-4.56%) | $0.60 | $0.55 | 40.67 M | $86.86 M |
| 03/26/2026 | $0.64 | $0.61 (-4.99%) | $0.65 | $0.60 | 38.18 M | $92.94 M |
| 03/25/2026 | $0.64 | $0.61 (-4.39%) | $0.64 | $0.60 | 34.18 M | $93.07 M |
| 03/24/2026 | $0.65 | $0.63 (-2.75%) | $0.66 | $0.61 | 54.89 M | $95.91 M |
| 03/23/2026 | $0.69 | $0.66 (-5.35%) | $0.70 | $0.61 | 68.03 M | $100.20 M |
| 03/20/2026 | $0.78 | $0.68 (-13.1%) | $0.78 | $0.68 | 61.37 M | $103.75 M |
| 03/19/2026 | $0.79 | $0.80 (0.56%) | $0.82 | $0.69 | 116.41 M | $121.59 M |
| 03/18/2026 | $0.92 | $0.93 (1.08%) | $0.99 | $0.86 | 172.68 M | $141.87 M |
| 03/17/2026 | $0.71 | $0.78 (10.14%) | $0.78 | $0.70 | 65.27 M | $118.55 M |
| 03/16/2026 | $0.69 | $0.69 (0.44%) | $0.70 | $0.68 | 19.21 M | $105.74 M |
| 03/13/2026 | $0.69 | $0.67 (-3.08%) | $0.71 | $0.67 | 23.65 M | $67.75 M |
| 03/12/2026 | $0.70 | $0.69 (-1.19%) | $0.74 | $0.68 | 17.17 M | $69.69 M |
| 03/11/2026 | $0.68 | $0.71 (5.24%) | $0.71 | $0.68 | 19.22 M | $72.04 M |
| 03/10/2026 | $0.68 | $0.67 (-1.04%) | $0.69 | $0.67 | 19.17 M | $68.04 M |
| 03/09/2026 | $0.68 | $0.68 (-0.22%) | $0.69 | $0.64 | 33.77 M | $69.01 M |
| 03/06/2026 | $0.73 | $0.69 (-4.56%) | $0.76 | $0.69 | 30.03 M | $69.97 M |
| 03/05/2026 | $0.71 | $0.74 (3.13%) | $0.79 | $0.71 | 40.60 M | $74.53 M |
| 03/04/2026 | $0.70 | $0.71 (1.94%) | $0.73 | $0.70 | 26.95 M | $72.15 M |
| 03/03/2026 | $0.65 | $0.69 (5.38%) | $0.70 | $0.65 | 34.19 M | $69.26 M |
| 03/02/2026 | $0.65 | $0.68 (4.58%) | $0.70 | $0.64 | 34.61 M | $68.74 M |
| 02/27/2026 | $0.70 | $0.71 (1.14%) | $0.72 | $0.67 | 27.91 M | $71.64 M |
| 02/26/2026 | $0.73 | $0.72 (-0.69%) | $0.74 | $0.71 | 19.61 M | $72.80 M |
| 02/25/2026 | $0.72 | $0.72 (0.65%) | $0.75 | $0.71 | 29.94 M | $73.27 M |
| 02/24/2026 | $0.69 | $0.70 (2.3%) | $0.73 | $0.68 | 23.39 M | $71.03 M |
| 02/23/2026 | $0.73 | $0.68 (-6.62%) | $0.73 | $0.68 | 27.86 M | $68.93 M |
| 02/20/2026 | $0.76 | $0.73 (-3.91%) | $0.76 | $0.73 | 33.18 M | $73.83 M |
| 02/19/2026 | $0.75 | $0.76 (1.27%) | $0.77 | $0.73 | 22.65 M | $76.80 M |
| 02/18/2026 | $0.77 | $0.75 (-3.05%) | $0.81 | $0.74 | 34.94 M | $75.48 M |
| 02/17/2026 | $0.80 | $0.75 (-6.71%) | $0.81 | $0.74 | 35.25 M | $75.46 M |
| 02/13/2026 | $0.75 | $0.79 (5.04%) | $0.88 | $0.73 | 97.82 M | $79.88 M |
| 02/12/2026 | $0.76 | $0.73 (-4.24%) | $0.77 | $0.70 | 20.80 M | $73.59 M |
| 02/11/2026 | $0.76 | $0.74 (-2.23%) | $0.78 | $0.71 | 23.40 M | $74.85 M |
| 02/10/2026 | $0.77 | $0.74 (-3.41%) | $0.77 | $0.73 | 23.89 M | $74.72 M |
| 02/09/2026 | $0.78 | $0.77 (-1.97%) | $0.80 | $0.74 | 64.04 M | $77.36 M |
| 02/06/2026 | $0.66 | $0.85 (28.82%) | $0.86 | $0.66 | 138.68 M | $85.96 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.
