5 DAY PERFORMANCE
+67.28%
1 MONTH PERFORMANCE
+46.49%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+3.37%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.41 | $0.39 (-4.06%) | $0.41 | $0.39 | 12.62 M | $223.66 M |
| 06/18/2026 | $0.41 | $0.41 (-1.67%) | $0.42 | $0.40 | 26.69 M | $233.42 M |
| 06/17/2026 | $0.39 | $0.40 (2.73%) | $0.42 | $0.38 | 19.99 M | $231.12 M |
| 06/16/2026 | $0.39 | $0.39 (-0.95%) | $0.40 | $0.38 | 20.47 M | $221.88 M |
| 06/15/2026 | $0.39 | $0.39 (1.81%) | $0.42 | $0.39 | 38.99 M | $225.67 M |
| 06/12/2026 | $0.39 | $0.36 (-8.46%) | $0.39 | $0.35 | 39.95 M | $205.00 M |
| 06/11/2026 | $0.40 | $0.39 (-1.58%) | $0.40 | $0.38 | 25.93 M | $224.98 M |
| 06/10/2026 | $0.39 | $0.39 (0.18%) | $0.41 | $0.39 | 19.13 M | $226.42 M |
| 06/09/2026 | $0.43 | $0.40 (-6.23%) | $0.43 | $0.39 | 32.55 M | $229.98 M |
| 06/08/2026 | $0.45 | $0.42 (-5.9%) | $0.45 | $0.42 | 29.15 M | $242.49 M |
| 06/05/2026 | $0.46 | $0.43 (-6.1%) | $0.46 | $0.41 | 46.38 M | $246.57 M |
| 06/04/2026 | $0.47 | $0.47 (-0.04%) | $0.49 | $0.45 | 25.62 M | $268.05 M |
| 06/03/2026 | $0.51 | $0.47 (-7.85%) | $0.51 | $0.47 | 36.55 M | $268.28 M |
| 06/02/2026 | $0.56 | $0.51 (-9.77%) | $0.56 | $0.51 | 43.20 M | $291.13 M |
| 06/01/2026 | $0.50 | $0.56 (10.31%) | $0.58 | $0.50 | 64.00 M | $319.55 M |
| 05/29/2026 | $0.53 | $0.50 (-5.66%) | $0.55 | $0.48 | 45.20 M | $287.11 M |
| 05/28/2026 | $0.47 | $0.50 (6.45%) | $0.53 | $0.46 | 35.74 M | $287.11 M |
| 05/27/2026 | $0.48 | $0.47 (-2.15%) | $0.48 | $0.46 | 31.21 M | $269.88 M |
| 05/26/2026 | $0.48 | $0.49 (3.09%) | $0.52 | $0.47 | 46.46 M | $283.44 M |
| 05/22/2026 | $0.42 | $0.46 (11.86%) | $0.48 | $0.42 | 57.12 M | $266.55 M |
| 05/21/2026 | $0.44 | $0.42 (-4.87%) | $0.44 | $0.40 | 69.16 M | $239.85 M |
| 05/20/2026 | $0.45 | $0.44 (-3.37%) | $0.46 | $0.43 | 59.06 M | $252.14 M |
| 05/19/2026 | $0.49 | $0.45 (-7.99%) | $0.49 | $0.45 | 45.85 M | $259.32 M |
| 05/18/2026 | $0.51 | $0.50 (-2.74%) | $0.51 | $0.47 | 56.14 M | $287.11 M |
| 05/15/2026 | $0.54 | $0.51 (-5.13%) | $0.55 | $0.50 | 113.68 M | $295.49 M |
| 05/14/2026 | $0.55 | $0.59 (6.18%) | $0.60 | $0.54 | 72.37 M | $336.55 M |
| 05/13/2026 | $0.57 | $0.54 (-4.8%) | $0.57 | $0.54 | 31.72 M | $308.87 M |
| 05/12/2026 | $0.53 | $0.56 (4.84%) | $0.57 | $0.53 | 56.35 M | $320.87 M |
| 05/11/2026 | $0.56 | $0.51 (-8.77%) | $0.57 | $0.51 | 51.45 M | $293.37 M |
| 05/08/2026 | $0.51 | $0.54 (6.23%) | $0.55 | $0.50 | 48.59 M | $311.34 M |
| 05/07/2026 | $0.54 | $0.51 (-4.42%) | $0.54 | $0.47 | 77.36 M | $295.32 M |
| 05/06/2026 | $0.58 | $0.52 (-9.21%) | $0.58 | $0.52 | 60.34 M | $301.01 M |
| 05/05/2026 | $0.60 | $0.57 (-5.58%) | $0.60 | $0.55 | 110.66 M | $325.24 M |
| 05/04/2026 | $0.65 | $0.56 (-13.66%) | $0.65 | $0.56 | 237.48 M | $321.56 M |
| 05/01/2026 | $0.73 | $0.74 (1.89%) | $0.80 | $0.73 | 53.92 M | $427.11 M |
| 04/30/2026 | $0.71 | $0.73 (1.6%) | $0.73 | $0.70 | 16.07 M | $416.77 M |
| 04/29/2026 | $0.72 | $0.70 (-2.24%) | $0.72 | $0.70 | 16.21 M | $404.19 M |
| 04/28/2026 | $0.71 | $0.72 (1.32%) | $0.72 | $0.70 | 14.79 M | $414.30 M |
| 04/27/2026 | $0.72 | $0.72 (0.22%) | $0.75 | $0.72 | 20.88 M | $415.05 M |
| 04/24/2026 | $0.74 | $0.73 (-1.23%) | $0.74 | $0.70 | 24.06 M | $419.01 M |
| 04/23/2026 | $0.76 | $0.74 (-2.24%) | $0.76 | $0.72 | 22.24 M | $424.12 M |
| 04/22/2026 | $0.73 | $0.77 (5.16%) | $0.77 | $0.73 | 28.46 M | $440.83 M |
| 04/21/2026 | $0.74 | $0.72 (-2.83%) | $0.78 | $0.71 | 35.48 M | $413.44 M |
| 04/20/2026 | $0.75 | $0.74 (-1.65%) | $0.75 | $0.72 | 23.18 M | $423.49 M |
| 04/17/2026 | $0.86 | $0.76 (-11.46%) | $0.86 | $0.76 | 57.57 M | $435.26 M |
| 04/16/2026 | $0.72 | $0.84 (15.84%) | $0.85 | $0.72 | 91.32 M | $480.91 M |
| 04/15/2026 | $0.70 | $0.70 (0.69%) | $0.71 | $0.68 | 19.66 M | $402.01 M |
| 04/14/2026 | $0.72 | $0.69 (-3.37%) | $0.73 | $0.68 | 26.80 M | $397.02 M |
| 04/13/2026 | $0.67 | $0.70 (3.64%) | $0.71 | $0.66 | 14.45 M | $401.04 M |
| 04/10/2026 | $0.68 | $0.68 (-0.95%) | $0.70 | $0.67 | 22.17 M | $389.26 M |
| 04/09/2026 | $0.69 | $0.66 (-4.62%) | $0.70 | $0.66 | 25.52 M | $378.99 M |
| 04/08/2026 | $0.74 | $0.69 (-7.01%) | $0.76 | $0.69 | 35.63 M | $396.21 M |
| 04/07/2026 | $0.71 | $0.70 (-1.42%) | $0.73 | $0.68 | 29.45 M | $399.37 M |
| 04/06/2026 | $0.71 | $0.74 (3%) | $0.75 | $0.69 | 35.94 M | $422.11 M |
| 04/02/2026 | $0.64 | $0.72 (12.48%) | $0.73 | $0.63 | 37.86 M | $414.07 M |
| 04/01/2026 | $0.65 | $0.68 (3.92%) | $0.70 | $0.64 | 54.96 M | $389.55 M |
| 03/31/2026 | $0.56 | $0.62 (10.57%) | $0.64 | $0.56 | 31.69 M | $355.04 M |
| 03/30/2026 | $0.59 | $0.56 (-5.53%) | $0.59 | $0.55 | 26.85 M | $318.69 M |
| 03/27/2026 | $0.60 | $0.57 (-4.56%) | $0.60 | $0.55 | 40.67 M | $326.90 M |
| 03/26/2026 | $0.64 | $0.61 (-4.99%) | $0.65 | $0.60 | 38.18 M | $349.76 M |
| 03/25/2026 | $0.64 | $0.61 (-4.39%) | $0.64 | $0.60 | 34.18 M | $350.27 M |
| 03/24/2026 | $0.65 | $0.63 (-2.75%) | $0.66 | $0.61 | 54.89 M | $360.96 M |
| 03/23/2026 | $0.69 | $0.66 (-5.35%) | $0.70 | $0.61 | 68.03 M | $377.09 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.
