5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
-25.67%
3 MONTH PERFORMANCE
+305.60%
6 MONTH PERFORMANCE
+81.75%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $1.25 | $1.39 (11.2%) | $1.42 | $1.24 | 17.80 M | $140.54 M |
| 12/15/2025 | $1.41 | $1.28 (-9.22%) | $1.45 | $1.24 | 30.17 M | $129.42 M |
| 12/12/2025 | $1.50 | $1.38 (-8%) | $1.53 | $1.38 | 21.63 M | $139.53 M |
| 12/11/2025 | $1.40 | $1.44 (2.86%) | $1.47 | $1.38 | 20.50 M | $145.60 M |
| 12/10/2025 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.45 | 26.28 M | $146.61 M |
| 12/09/2025 | $1.55 | $1.57 (1.29%) | $1.63 | $1.49 | 26.23 M | $158.74 M |
| 12/08/2025 | $1.71 | $1.56 (-8.77%) | $1.73 | $1.56 | 30.38 M | $157.73 M |
| 12/05/2025 | $1.89 | $1.70 (-10.05%) | $1.91 | $1.70 | 32.50 M | $171.89 M |
| 12/04/2025 | $1.82 | $1.86 (2.2%) | $1.91 | $1.76 | 18.48 M | $188.07 M |
| 12/03/2025 | $1.87 | $1.83 (-2.14%) | $1.88 | $1.74 | 19.36 M | $185.03 M |
| 12/02/2025 | $1.92 | $1.88 (-2.08%) | $2.00 | $1.88 | 14.78 M | $190.09 M |
| 12/01/2025 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.82 | 19.77 M | $191.10 M |
| 11/28/2025 | $2.11 | $2.03 (-3.79%) | $2.24 | $1.94 | 23.67 M | $205.25 M |
| 11/26/2025 | $2.27 | $2.13 (-6.17%) | $2.29 | $2.07 | 25.42 M | $215.37 M |
| 11/25/2025 | $2.34 | $2.21 (-5.56%) | $2.36 | $2.02 | 35.49 M | $223.45 M |
| 11/24/2025 | $2.71 | $2.42 (-10.7%) | $2.75 | $2.35 | 79.12 M | $244.69 M |
| 11/21/2025 | $1.73 | $2.55 (47.4%) | $2.59 | $1.71 | 139.83 M | $257.83 M |
| 11/20/2025 | $1.67 | $1.74 (4.19%) | $1.95 | $1.66 | 53.65 M | $175.93 M |
| 11/19/2025 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.49 | 27.46 M | $161.78 M |
| 11/18/2025 | $1.79 | $1.75 (-2.23%) | $1.86 | $1.70 | 26.91 M | $176.94 M |
| 11/17/2025 | $1.72 | $1.87 (8.72%) | $2.19 | $1.65 | 73.66 M | $189.08 M |
| 11/14/2025 | $1.46 | $1.83 (25.34%) | $1.87 | $1.46 | 49.87 M | $185.03 M |
| 11/13/2025 | $1.57 | $1.54 (-1.91%) | $1.62 | $1.49 | 19.77 M | $155.71 M |
| 11/12/2025 | $1.47 | $1.63 (10.88%) | $1.69 | $1.46 | 35.16 M | $164.81 M |
| 11/11/2025 | $1.60 | $1.44 (-10%) | $1.64 | $1.38 | 37.89 M | $145.60 M |
| 11/10/2025 | $1.86 | $1.63 (-12.37%) | $1.88 | $1.61 | 50.18 M | $111.12 M |
| 11/07/2025 | $1.25 | $1.69 (35.2%) | $1.72 | $1.23 | 62.58 M | $115.21 M |
| 11/06/2025 | $1.57 | $1.36 (-13.38%) | $1.58 | $1.35 | 39.23 M | $92.72 M |
| 11/05/2025 | $1.92 | $1.60 (-16.67%) | $1.94 | $1.57 | 47.65 M | $109.08 M |
| 11/04/2025 | $1.72 | $1.78 (3.49%) | $1.84 | $1.68 | 33.17 M | $121.35 M |
| 11/03/2025 | $2.36 | $1.84 (-22.03%) | $2.36 | $1.82 | 65.63 M | $125.44 M |
| 10/31/2025 | $2.54 | $2.03 (-20.08%) | $2.57 | $1.80 | 117.15 M | $138.39 M |
| 10/30/2025 | $2.65 | $2.52 (-4.91%) | $2.73 | $2.42 | 41.34 M | $171.80 M |
| 10/29/2025 | $3.08 | $2.67 (-13.31%) | $3.08 | $2.53 | 66.31 M | $182.03 M |
| 10/28/2025 | $3.61 | $3.23 (-10.53%) | $3.79 | $2.91 | 82.71 M | $220.20 M |
| 10/27/2025 | $3.46 | $3.28 (-5.2%) | $4.10 | $3.24 | 106.82 M | $223.61 M |
| 10/24/2025 | $2.35 | $3.42 (45.53%) | $3.49 | $2.31 | 197.87 M | $233.16 M |
| 10/23/2025 | $2.18 | $2.25 (3.21%) | $2.43 | $2.10 | 32.61 M | $153.39 M |
| 10/22/2025 | $2.36 | $2.14 (-9.32%) | $2.45 | $2.04 | 38.08 M | $145.89 M |
| 10/21/2025 | $2.23 | $2.53 (13.45%) | $2.70 | $2.16 | 67.79 M | $172.48 M |
| 10/20/2025 | $2.16 | $2.42 (12.04%) | $2.48 | $2.02 | 84.73 M | $164.98 M |
| 10/17/2025 | $1.80 | $1.79 (-0.56%) | $1.90 | $1.72 | 20.88 M | $122.03 M |
| 10/16/2025 | $1.99 | $1.82 (-8.54%) | $2.09 | $1.80 | 31.48 M | $124.08 M |
| 10/15/2025 | $2.27 | $2.10 (-7.49%) | $2.30 | $2.01 | 48.41 M | $143.17 M |
| 10/14/2025 | $1.76 | $2.19 (24.43%) | $2.24 | $1.68 | 80.89 M | $149.30 M |
| 10/13/2025 | $1.96 | $1.70 (-13.27%) | $1.96 | $1.61 | 52.13 M | $115.90 M |
| 10/10/2025 | $2.20 | $1.90 (-13.64%) | $2.21 | $1.84 | 85.06 M | $129.53 M |
| 10/09/2025 | $2.37 | $2.28 (-3.8%) | $2.49 | $2.16 | 49.67 M | $155.44 M |
| 10/08/2025 | $2.73 | $2.37 (-13.19%) | $2.73 | $2.15 | 72.15 M | $161.57 M |
| 10/07/2025 | $2.71 | $2.53 (-6.64%) | $3.10 | $2.39 | 173.27 M | $172.48 M |
| 10/06/2025 | $1.45 | $2.08 (43.45%) | $2.19 | $1.35 | 165.50 M | $141.80 M |
| 10/03/2025 | $1.49 | $1.34 (-10.07%) | $1.54 | $1.25 | 75.75 M | $91.35 M |
| 10/02/2025 | $1.50 | $1.53 (2%) | $1.57 | $1.33 | 127.32 M | $104.31 M |
| 10/01/2025 | $1.07 | $1.36 (27.1%) | $1.37 | $1.02 | 108.88 M | $92.72 M |
| 09/30/2025 | $1.16 | $1.09 (-6.03%) | $1.21 | $1.06 | 57.77 M | $74.31 M |
| 09/29/2025 | $1.34 | $1.15 (-14.18%) | $1.37 | $1.10 | 151.10 M | $78.40 M |
| 09/26/2025 | $1.15 | $1.09 (-5.22%) | $1.38 | $0.90 | 310.60 M | $74.31 M |
| 09/25/2025 | $0.64 | $0.83 (30.48%) | $1.07 | $0.63 | 366.27 M | $56.91 M |
| 09/24/2025 | $0.62 | $0.65 (5.01%) | $0.73 | $0.62 | 69.02 M | $44.31 M |
| 09/23/2025 | $0.42 | $0.74 (74.21%) | $0.79 | $0.42 | 484.94 M | $50.33 M |
| 09/22/2025 | $0.46 | $0.41 (-11.81%) | $0.48 | $0.41 | 47.39 M | $27.95 M |
| 09/19/2025 | $0.43 | $0.45 (4.23%) | $0.47 | $0.38 | 76.81 M | $30.77 M |
| 09/18/2025 | $0.52 | $0.41 (-20.37%) | $0.53 | $0.38 | 300.09 M | $28.27 M |
| 09/17/2025 | $0.43 | $0.34 (-19.95%) | $0.44 | $0.34 | 34.48 M | $23.18 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.
