NASDAQ:DVLT Stock Quote

Last Price0.7900

Change-0.0591 (-6.96%)

Datavault AI Inc. - Common Stock is a stock that trades on the Nasdaq Stock Exchange

Date Range:

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	0.89	0.89	0.81	0.85	241,487	0.85
3/28/2025	0.86	0.92	0.82	0.90	444,033	0.90
3/27/2025	0.89	0.91	0.85	0.90	303,802	0.90
3/26/2025	0.91	0.92	0.82	0.89	706,944	0.89
3/25/2025	0.96	0.97	0.87	0.92	607,690	0.92
3/24/2025	1.20	1.21	0.88	0.95	4,698,509	0.95
3/21/2025	1.01	1.13	0.87	1.08	4,385,481	1.08
3/20/2025	0.93	1.05	0.90	1.01	925,463	1.01
3/19/2025	0.93	0.96	0.91	0.93	486,872	0.93
3/18/2025	0.83	1.06	0.79	0.96	1,640,785	0.96
3/17/2025	1.02	1.03	0.80	0.86	1,337,011	0.86
3/14/2025	0.85	0.93	0.78	0.91	1,057,443	0.91
3/13/2025	0.76	0.87	0.76	0.83	289,108	0.83
3/12/2025	0.74	0.80	0.74	0.77	415,502	0.77
3/11/2025	0.74	0.77	0.71	0.76	343,325	0.76
3/10/2025	0.74	0.75	0.70	0.72	397,479	0.72
3/07/2025	0.71	0.76	0.69	0.74	722,149	0.74
3/06/2025	0.78	0.78	0.74	0.77	266,879	0.77
3/05/2025	0.86	0.86	0.75	0.79	788,902	0.79
3/04/2025	0.86	0.87	0.78	0.83	499,111	0.83
3/03/2025	0.91	0.93	0.82	0.85	333,850	0.85
2/28/2025	0.96	0.96	0.90	0.91	316,037	0.91
2/27/2025	1.06	1.08	0.94	0.96	462,616	0.96
2/26/2025	0.97	1.06	0.94	1.04	433,478	1.04
2/25/2025	1.02	1.03	0.90	0.97	809,976	0.97
2/24/2025	1.09	1.09	1.01	1.02	553,376	1.02
2/21/2025	1.06	1.29	1.03	1.12	1,439,628	1.12
2/20/2025	1.07	1.12	0.98	1.08	910,577	1.08
2/19/2025	1.10	1.10	1.05	1.09	633,628	1.09
2/18/2025	1.20	1.21	1.09	1.15	942,453	1.15
2/14/2025	1.18	1.33	1.15	1.22	1,199,682	1.22