DVLT
Datavault AI (DVLT)
NASDAQ
$0.13-$0.01 (-7.57%)
Price as of Oct 22, 2026 7:43 PM EDT
  • $136.7M
    Market Cap
  • -93.16%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -11.66%
    Low Price$0.13
    High Price$0.17
  • 3 Months
    -60.86%
    Low Price$0.13
    High Price$0.39
  • 1 Year
    -93.16%
    Low Price$0.13
    High Price$3.36
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
0.15
0.15
0.14
0.14
+2.86%
12,607,636
10/20/2026
0.13
0.14
0.13
0.14
+4.72%
19,236,826
10/19/2026
0.14
0.14
0.13
0.13
+1.21%
10,187,812
10/16/2026
0.14
0.14
0.13
0.13
-6.32%
18,350,307
10/15/2026
0.12
0.14
0.12
0.14
+12.27%
35,657,412
10/14/2026
0.13
0.13
0.12
0.13
-2.79%
18,246,944
10/13/2026
0.13
0.14
0.13
0.13
-0.46%
22,539,865
10/12/2026
0.14
0.14
0.13
0.13
-7.69%
31,061,270
10/09/2026
0.15
0.15
0.14
0.14
-2.63%
30,258,129
10/08/2026
0.15
0.15
0.14
0.14
-6.60%
30,711,159
10/07/2026
0.15
0.16
0.15
0.15
+0.52%
24,044,025
10/06/2026
0.16
0.16
0.15
0.15
-3.94%
28,324,925
10/05/2026
0.15
0.16
0.15
0.16
+3.83%
18,944,430
10/02/2026
0.16
0.16
0.15
0.15
-1.03%
21,561,467
10/01/2026
0.16
0.16
0.15
0.16
-0.06%
17,323,612
09/30/2026
0.16
0.16
0.15
0.16
+1.63%
19,837,991
09/29/2026
0.16
0.17
0.15
0.15
-4.78%
32,868,598
09/28/2026
0.15
0.17
0.15
0.16
+5.50%
43,933,845
09/25/2026
0.15
0.16
0.15
0.15
+0.73%
21,005,843
09/24/2026
0.15
0.16
0.14
0.15
-1.81%
43,911,583
09/23/2026
0.16
0.16
0.15
0.15
-7.22%
47,992,464
09/22/2026
0.16
0.17
0.15
0.17
+2.09%
53,679,911
09/21/2026
0.16
0.18
0.16
0.16
+5.99%
80,321,498
09/18/2026
0.17
0.17
0.15
0.15
-6.79%
84,521,925
09/17/2026
0.17
0.17
0.16
0.16
-6.68%
89,381,536
09/16/2026
0.16
0.19
0.16
0.18
+12.62%
166,812,599
09/15/2026
0.19
0.19
0.15
0.16
-18.24%
158,057,985
09/14/2026
0.19
0.19
0.18
0.19
-1.34%
26,474,677
09/11/2026
0.20
0.20
0.19
0.19
-4.09%
25,522,720
09/10/2026
0.20
0.21
0.20
0.20
-1.55%
26,414,761
09/09/2026
0.22
0.22
0.20
0.21
-3.56%
44,819,820
09/08/2026
0.22
0.22
0.21
0.21
+4.65%
64,796,076
09/04/2026
0.27
0.27
0.18
0.20
-24.94%
248,920,063
09/03/2026
0.29
0.29
0.27
0.27
-4.73%
24,098,968
09/02/2026
0.29
0.29
0.28
0.29
-0.73%
10,660,399
09/01/2026
0.29
0.29
0.28
0.29
-2.87%
14,978,817
08/31/2026
0.27
0.30
0.27
0.30
+5.71%
29,814,168
08/28/2026
0.30
0.30
0.28
0.28
-5.79%
29,048,462
08/27/2026
0.30
0.30
0.29
0.30
+1.71%
15,306,565
08/26/2026
0.32
0.32
0.29
0.29
-5.59%
42,658,230
08/25/2026
0.31
0.32
0.31
0.31
-0.96%
20,370,058
08/24/2026
0.31
0.32
0.31
0.31
-1.91%
26,536,171
08/21/2026
0.31
0.32
0.31
0.32
+1.11%
29,281,641
08/20/2026
0.30
0.32
0.28
0.32
+6.38%
69,110,180
08/19/2026
0.33
0.35
0.29
0.30
-23.40%
201,864,888
08/19/2026
-$0.12 Earnings
08/18/2026
0.36
0.40
0.34
0.39
+20.73%
154,080,998
08/17/2026
0.32
0.33
0.30
0.32
+0.72%
15,741,355
08/14/2026
0.33
0.33
0.31
0.32
-1.85%
16,568,806
08/13/2026
0.30
0.32
0.30
0.32
+4.52%
17,224,821
08/12/2026
0.31
0.31
0.30
0.31
+1.17%
10,889,956
08/11/2026
0.30
0.31
0.29
0.31
+2.27%
11,463,675
08/10/2026
0.31
0.31
0.29
0.30
-2.70%
12,722,830
08/07/2026
0.32
0.32
0.29
0.31
-2.59%
18,946,803
08/06/2026
0.30
0.33
0.29
0.32
+11.89%
40,133,745
08/05/2026
0.37
0.37
0.27
0.28
-23.96%
158,916,331
08/04/2026
0.37
0.38
0.36
0.37
+4.21%
15,100,911
08/03/2026
0.34
0.36
0.33
0.36
+4.79%
9,839,091
07/31/2026
0.35
0.36
0.33
0.34
-2.27%
8,834,511
07/30/2026
0.33
0.35
0.32
0.35
+6.81%
12,607,485
07/29/2026
0.33
0.33
0.31
0.33
-0.64%
14,277,223
07/28/2026
0.36
0.36
0.32
0.33
-7.79%
17,372,942
07/27/2026
0.36
0.37
0.36
0.36
-0.42%
8,537,517
07/24/2026
0.37
0.38
0.36
0.36
-4.42%
8,848,845
07/23/2026
0.37
0.38
0.37
0.37
-0.98%
9,164,303
07/22/2026
0.37
0.38
0.36
0.38
+2.64%
9,772,204
07/21/2026
0.40
0.41
0.37
0.37
-5.89%
18,943,488
07/20/2026
0.37
0.41
0.37
0.39
+5.68%
10,831,378
07/17/2026
0.37
0.38
0.36
0.37
+1.07%
11,573,092
07/16/2026
0.38
0.38
0.36
0.37
-5.62%
7,495,251
07/15/2026
0.40
0.41
0.38
0.39
+0.39%
11,057,481
07/14/2026
0.36
0.39
0.36
0.39
+9.04%
26,102,782
07/13/2026
0.36
0.38
0.35
0.35
-1.72%
10,245,490
07/10/2026
0.37
0.38
0.36
0.36
-4.58%
8,154,234
07/09/2026
0.37
0.38
0.37
0.38
+6.04%
11,965,143
07/08/2026
0.35
0.36
0.34
0.36
+1.22%
8,296,005
07/07/2026
0.37
0.37
0.35
0.35
-3.67%
15,383,941
07/06/2026
0.39
0.42
0.37
0.37
-4.92%
16,048,370
07/02/2026
0.41
0.46
0.38
0.38
-4.90%
34,017,198
07/01/2026
0.40
0.44
0.38
0.40
+15.40%
105,611,329
06/30/2026
0.32
0.37
0.32
0.35
+7.69%
19,413,759
06/29/2026
0.34
0.34
0.32
0.33
-2.75%
13,674,023
06/26/2026
0.32
0.34
0.32
0.33
-0.68%
12,730,840
06/25/2026
0.35
0.35
0.33
0.34
-1.09%
16,115,581
06/24/2026
0.37
0.37
0.34
0.34
-7.78%
20,536,488
06/23/2026
0.37
0.38
0.36
0.37
-5.29%
16,235,947
06/22/2026
0.41
0.41
0.39
0.39
-4.18%
12,615,376
06/18/2026
0.41
0.42
0.40
0.41
+0.99%
26,684,318
06/17/2026
0.39
0.42
0.38
0.40
+4.17%
19,993,641
06/16/2026
0.39
0.40
0.38
0.39
-1.68%
20,466,590
06/15/2026
0.39
0.42
0.39
0.39
+10.08%
38,986,196
06/12/2026
0.39
0.39
0.35
0.36
-8.88%
39,947,294
06/11/2026
0.40
0.40
0.38
0.39
-0.63%
25,931,188
06/10/2026
0.39
0.41
0.39
0.39
-1.55%
19,131,687
06/09/2026
0.43
0.43
0.39
0.40
-5.16%
32,553,777
06/08/2026
0.45
0.45
0.42
0.42
-1.65%
29,150,802
06/05/2026
0.46
0.46
0.41
0.43
-8.01%
46,383,206
06/04/2026
0.47
0.49
0.45
0.47
-0.09%
25,616,516
06/03/2026
0.51
0.51
0.47
0.47
-7.85%
36,519,426
06/02/2026
0.56
0.56
0.51
0.51
-8.89%
43,203,257