5 DAY PERFORMANCE
+284.83%
1 MONTH PERFORMANCE
+113.43%
3 MONTH PERFORMANCE
+67.28%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+4.28%
1 YEAR PERFORMANCE
+50.68%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.16 | $0.18 (9.86%) | $0.18 | $0.16 | 29.37 M | |
| 09/18/2026 | $0.17 | $0.15 (-7.24%) | $0.17 | $0.15 | 84.51 M | $111.84 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 |
| 08/04/2026 | $0.37 | $0.37 (0.68%) | $0.38 | $0.36 | 15.10 M | $213.32 M |
| 08/03/2026 | $0.34 | $0.36 (4.85%) | $0.36 | $0.33 | 9.84 M | $204.71 M |
| 07/31/2026 | $0.35 | $0.34 (-3.76%) | $0.36 | $0.33 | 8.83 M | $195.35 M |
| 07/30/2026 | $0.33 | $0.35 (6.81%) | $0.35 | $0.32 | 12.61 M | $199.89 M |
| 07/29/2026 | $0.33 | $0.33 (-1.24%) | $0.33 | $0.31 | 14.28 M | $187.14 M |
| 07/28/2026 | $0.36 | $0.33 (-7.61%) | $0.36 | $0.32 | 17.37 M | $188.34 M |
| 07/27/2026 | $0.36 | $0.36 (-1.28%) | $0.37 | $0.36 | 8.54 M | $204.25 M |
| 07/24/2026 | $0.37 | $0.36 (-3.46%) | $0.38 | $0.36 | 8.85 M | $205.11 M |
| 07/23/2026 | $0.37 | $0.37 (1%) | $0.38 | $0.37 | 9.16 M | $214.59 M |
| 07/22/2026 | $0.37 | $0.38 (3.4%) | $0.38 | $0.36 | 9.77 M | $216.71 M |
| 07/21/2026 | $0.40 | $0.37 (-8.07%) | $0.41 | $0.37 | 18.94 M | $211.14 M |
| 07/20/2026 | $0.37 | $0.39 (5.71%) | $0.41 | $0.37 | 10.83 M | $224.35 M |
| 07/17/2026 | $0.37 | $0.37 (1.29%) | $0.38 | $0.36 | 11.57 M | $212.29 M |
| 07/16/2026 | $0.38 | $0.37 (-4.09%) | $0.38 | $0.36 | 7.50 M | $210.05 M |
| 07/15/2026 | $0.40 | $0.39 (-2.93%) | $0.41 | $0.38 | 11.06 M | $222.57 M |
| 07/14/2026 | $0.36 | $0.39 (6.57%) | $0.39 | $0.36 | 26.36 M | $221.71 M |
| 07/13/2026 | $0.36 | $0.35 (-1.64%) | $0.38 | $0.35 | 10.25 M | $203.33 M |
| 07/10/2026 | $0.37 | $0.36 (-3.53%) | $0.38 | $0.36 | 8.15 M | $206.89 M |
| 07/09/2026 | $0.37 | $0.38 (2.05%) | $0.38 | $0.37 | 11.97 M | $216.83 M |
| 07/08/2026 | $0.35 | $0.36 (2.06%) | $0.36 | $0.34 | 8.30 M | $204.48 M |
| 07/07/2026 | $0.37 | $0.35 (-5.99%) | $0.37 | $0.35 | 15.38 M | $202.01 M |
| 07/06/2026 | $0.39 | $0.37 (-7.1%) | $0.42 | $0.37 | 16.05 M | $209.71 M |
| 07/02/2026 | $0.41 | $0.38 (-6.29%) | $0.46 | $0.38 | 34.02 M | $220.56 M |
| 07/01/2026 | $0.40 | $0.40 (0.98%) | $0.44 | $0.38 | 105.61 M | $231.93 M |
| 06/30/2026 | $0.32 | $0.35 (7.89%) | $0.37 | $0.32 | 19.41 M | $200.98 M |
| 06/29/2026 | $0.34 | $0.33 (-4.13%) | $0.34 | $0.32 | 13.67 M | $186.62 M |
| 06/26/2026 | $0.32 | $0.33 (3.79%) | $0.34 | $0.32 | 12.73 M | $191.90 M |
| 06/25/2026 | $0.35 | $0.34 (-3.86%) | $0.35 | $0.33 | 16.12 M | $193.23 M |
| 06/24/2026 | $0.37 | $0.34 (-7.93%) | $0.37 | $0.34 | 20.54 M | $195.35 M |
| 06/23/2026 | $0.37 | $0.37 (-0.3%) | $0.38 | $0.36 | 16.24 M | $211.83 M |
| 06/22/2026 | $0.41 | $0.39 (-4.06%) | $0.41 | $0.39 | 12.62 M | $223.66 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.
