5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
-17.12%
3 MONTH PERFORMANCE
-45.40%
6 MONTH PERFORMANCE
-59.49%
YEAR-TO-DATE PERFORMANCE
-50.93%
1 YEAR PERFORMANCE
-31.21%
Datavault AI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.33 | $0.32 (-3.18%) | $0.33 | $0.32 | 3.53 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 |
| 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 | $285.45 M |
| 05/27/2026 | $0.48 | $0.47 (-2.15%) | $0.48 | $0.46 | 31.21 M | $272.30 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 |
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.
