Free Trial
→ Trump’s treachery (From Porter & Company) (Ad) Buy DVLT Stock  Free DVLT Stock Alerts

Datavault AI (DVLT) Stock Chart & Stock Price History

Datavault AI logo
$0.76 +0.03 (+3.68%)
As of 12:01 PM Eastern
Compare

Datavault AI Stock Price Performance

5 Day
Performance
-10.18%
1 Month
Performance
-23.14%
Receive DVLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Datavault AI and its competitors with MarketBeat's FREE daily newsletter.

DVLT Stock Chart for Thursday, April, 24, 2025

DVLT Chart by TradingView

Datavault AI Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2025$0.77$0.73
-4.63%		$0.80$0.73273,426 shs$49.25 million
04/22/2025$0.76$0.77
+1.37%		$0.79$0.74226,317 shs$51.65 million
04/21/2025$0.82$0.76
-7.09%		$0.84$0.74231,024 shs$50.95 million
04/18/2025$0.82$0.82$0.85$0.77206,604 shs$54.84 million
04/17/2025$0.78$0.82
+5.14%		$0.85$0.77206,604 shs$52.40 million
04/16/2025$0.75$0.78
+3.49%		$0.81$0.74251,620 shs$49.83 million
04/15/2025$0.71$0.75
+5.34%		$0.76$0.71180,688 shs$48.15 million
04/14/2025$0.69$0.71
+3.93%		$0.73$0.70300,751 shs$45.71 million
04/11/2025$0.65$0.69
+5.38%		$0.70$0.64308,293 shs$43.99 million
04/10/2025$0.65$0.65
-0.18%		$0.66$0.62236,121 shs$41.74 million
04/09/2025$0.66$0.65
-1.48%		$0.68$0.60422,045 shs$41.82 million
04/09/2025$0.66$0.65
-1.48%		$0.68$0.60422,045 shs$41.82 million
04/08/2025$0.67$0.66
-0.59%		$0.69$0.65193,961 shs$42.45 million
04/08/2025$0.67$0.66
-0.59%		$0.69$0.65193,961 shs$42.45 million
04/07/2025$0.67$0.67
-1.34%		$0.67$0.60409,571 shs$34.60 million
04/04/2025$0.74$0.67
-8.91%		$0.73$0.64478,022 shs$35.07 million
04/03/2025$0.78$0.74
-4.58%		$0.77$0.72342,967 shs$38.50 million
04/02/2025$0.80$0.78
-2.97%		$0.80$0.71384,111 shs$40.35 million
04/01/2025$0.85$0.80
-5.89%		$0.85$0.78334,679 shs$41.58 million
03/31/2025$0.90$0.85
-5.34%		$0.89$0.81241,292 shs$44.18 million
03/28/2025$0.90$0.90
+0.22%		$0.92$0.82442,805 shs$46.67 million
03/27/2025$0.89$0.90
+1.13%		$0.91$0.85302,848 shs$46.57 million
03/26/2025$0.92$0.89
-3.81%		$0.92$0.82698,940 shs$46.05 million
03/25/2025$0.95$0.92
-3.52%		$0.97$0.87605,921 shs$47.88 million
03/24/2025$1.08$0.95
-11.69%		$1.21$0.884.70 million shs$49.63 million
Related Companies

This page (NASDAQ:DVLT) was last updated on 4/24/2025 by MarketBeat.com Staff
From Our Partners
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
Gold Hits New Highs as Global Markets Spiral
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
The Exact July Date the AI Correction Will End?
AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...
Brownstone Research | Sponsored
This Is The Moment You Betray Trump (Or Prove Them Wrong)
They said you wouldn’t last—that Bidenflation, Wall Street selloffs, and DEI funds would break your loyalty to...
Colonial Metals | Sponsored
The Man I Turn to In Times Like This
A storm is brewing in the markets: new tariffs, recession warnings, and panic in the headlines. That’s when pu...
Stansberry Research | Sponsored
Trump’s treachery
Intuitive Surgical at $1.99. Nvidia at $11. Shorting Fannie Mae months before collapse. That’s this analyst’s ...
Porter & Company | Sponsored