Free Trial
→ “Fed Proof” Your Bank Account with THESE 4 Simple Steps (From Weiss Ratings) (Ad) Buy DVLT Stock  Free DVLT Stock Alerts

Datavault AI (DVLT) Stock Chart & Stock Price History

Datavault AI logo
$0.78 -0.02 (-2.97%)
As of 04/2/2025 04:00 PM Eastern
Compare

Datavault AI Stock Price Performance

5 Day
Performance
-13.56%
1 Month
Performance
-8.78%
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, 3, 2025

DVLT Chart by TradingView
Remove Ads

Datavault AI Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/21/2025$1.01$1.08
+6.93%		$1.13$0.874.35 million shs$56.20 million
03/20/2025$0.93$1.01
+8.11%		$1.05$0.90921,705 shs$52.55 million
03/19/2025$0.96$0.93
-2.70%		$0.96$0.91486,501 shs$48.61 million
03/18/2025$0.86$0.96
+11.23%		$1.06$0.791.64 million shs$49.96 million
03/17/2025$0.91$0.86
-4.88%		$1.03$0.801.32 million shs$44.92 million
03/14/2025$0.83$0.91
+9.06%		$0.93$0.781.05 million shs$47.22 million
03/13/2025$0.77$0.83
+7.38%		$0.87$0.76288,478 shs$43.30 million
03/12/2025$0.76$0.77
+1.43%		$0.80$0.74413,975 shs$40.32 million
03/11/2025$0.72$0.76
+5.73%		$0.77$0.71343,220 shs$39.75 million
03/10/2025$0.74$0.72
-2.48%		$0.75$0.70396,792 shs$37.60 million
03/07/2025$0.77$0.74
-3.15%		$0.76$0.69721,608 shs$38.56 million
03/06/2025$0.79$0.77
-3.03%		$0.78$0.74265,677 shs$39.81 million
03/05/2025$0.83$0.79
-4.93%		$0.86$0.75788,882 shs$41.06 million
03/04/2025$0.85$0.83
-2.36%		$0.87$0.78499,109 shs$43.18 million
03/03/2025$0.91$0.85
-7.07%		$0.93$0.82333,798 shs$44.23 million
Related Companies

This page (NASDAQ:DVLT) was last updated on 4/3/2025 by MarketBeat.com Staff
From Our Partners
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Trump Allies Confirm Exec Order 14024 Triggers Dollar Collapse
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
Elon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to Mars
Musk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...
InvestorPlace | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Retirement Nightmare? It’s Already Happening.
The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...
Investors Alley | Sponsored