Skip to main content
DVLT logo

Datavault AI Inc.

DVLTNASDAQTechnologySoftware - Infrastructure

$0.07Today:- (-)1Y −94.08%

As of Oct 27, 2026 close

Market cap
$48.75M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.12$4.10
Volume (live)
-
Avg. volume (3M)
44.39M

Datavault AI (DVLT) Historical Stock Prices

Analyze Datavault AI (DVLT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Datavault AI (DVLT) Interactive Price Chart

Interactive historical price chart showing Datavault AI stock price movements and trends across multiple time periods.

Loading chart...

DVLT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DVLT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20260.080.080.060.070.07249.41M
Oct 26, 20260.140.140.130.130.1330.30M
Oct 23, 20260.130.140.130.130.1313.76M
Oct 22, 20260.140.140.130.130.1314.73M
Oct 21, 20260.150.150.140.140.1412.61M
Oct 20, 20260.130.140.130.140.1419.24M
Oct 19, 20260.140.140.130.130.1310.28M
Oct 16, 20260.140.140.130.130.1318.35M
Oct 15, 20260.120.140.120.140.1435.66M
Oct 14, 20260.130.130.120.130.1318.25M
Oct 13, 20260.130.140.130.130.1322.54M
Oct 12, 20260.140.140.130.130.1331.06M
Oct 9, 20260.150.150.140.140.1430.26M
Oct 8, 20260.150.150.140.140.1430.71M
Oct 7, 20260.150.160.150.150.1524.04M
Oct 6, 20260.160.160.150.150.1528.33M
Oct 5, 20260.150.160.150.160.1618.94M
Oct 2, 20260.160.160.150.150.1521.56M
Oct 1, 20260.160.160.150.160.1617.32M
Sep 30, 20260.160.160.150.160.1619.84M
Sep 29, 20260.160.170.150.150.1532.87M
Sep 28, 20260.150.170.150.160.1643.97M
Sep 25, 20260.150.160.150.150.1521.01M
Sep 24, 20260.150.160.140.150.1543.91M
Sep 23, 20260.160.160.150.150.1547.99M
Sep 22, 20260.160.170.150.170.1753.68M
Sep 21, 20260.160.180.160.160.1680.32M
Sep 18, 20260.170.170.150.150.1584.51M
Sep 17, 20260.170.170.160.160.1689.38M
Sep 16, 20260.160.190.160.180.18166.79M
Sep 15, 20260.190.190.150.160.16158.06M
Sep 14, 20260.190.190.180.190.1926.50M
Sep 11, 20260.200.200.190.190.1925.52M
Sep 10, 20260.200.210.200.200.2026.41M
Sep 9, 20260.220.220.200.210.2144.82M
Sep 8, 20260.220.220.210.210.2165.13M
Sep 4, 20260.270.270.180.200.20248.92M
Sep 3, 20260.290.290.270.270.2724.10M
Sep 2, 20260.290.290.280.290.2910.66M
Sep 1, 20260.290.290.280.290.2915.01M
Aug 31, 20260.270.300.270.300.3029.81M
Aug 28, 20260.300.300.280.280.2829.05M
Aug 27, 20260.300.300.290.300.3015.31M
Aug 26, 20260.320.320.290.290.2942.66M
Aug 25, 20260.310.320.310.310.3120.37M
Aug 24, 20260.310.320.310.310.3126.54M
Aug 21, 20260.310.320.300.320.3229.28M
Aug 20, 20260.300.320.280.320.3269.55M
Aug 19, 20260.330.350.290.300.30201.86M
Aug 18, 20260.360.400.340.390.39154.08M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.