NasdaqCM - Nasdaq Real Time Price USD

Datavault AI Inc. (DVLT)

Compare
0.6510
-0.0889
(-11.98%)
As of 12:21:34 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.73000.73010.64000.65100.6510318,823
Apr 3, 20250.75000.77000.72000.74000.7400343,100
Apr 2, 20250.80000.80000.71000.78000.7800387,000
Apr 1, 20250.83000.85000.78000.80000.8000337,400
Mar 31, 20250.89000.89000.81000.85000.8500242,400
Mar 28, 20250.86000.92000.82000.90000.9000444,000
Mar 27, 20250.89000.91000.85000.90000.9000304,300
Mar 26, 20250.91000.92000.82000.89000.8900706,500
Mar 25, 20250.96000.97000.87000.92000.9200610,200
Mar 24, 20251.20001.21000.88000.95000.95004,708,500
Mar 21, 20251.01001.13000.87001.08001.08004,385,500
Mar 20, 20250.93001.05000.90001.01001.0100926,000
Mar 19, 20250.93000.96000.91000.93000.9300486,500
Mar 18, 20250.83001.06000.79000.96000.96001,642,500
Mar 17, 20251.02001.03000.80000.86000.86001,337,500
Mar 14, 20250.85000.93000.78000.91000.91001,057,400
Mar 13, 20250.76000.87000.76000.83000.8300295,500
Mar 12, 20250.74000.80000.74000.77000.7700415,600
Mar 11, 20250.74000.77000.71000.76000.7600343,200
Mar 10, 20250.74000.75000.70000.72000.7200397,900
Mar 7, 20250.71000.76000.69000.74000.7400722,100
Mar 6, 20250.78000.78000.74000.77000.7700266,800
Mar 5, 20250.86000.86000.75000.79000.7900789,900
Mar 4, 20250.86000.87000.78000.83000.8300500,000
Mar 3, 20250.91000.93000.82000.85000.8500337,700
Feb 28, 20250.96000.96000.90000.91000.9100316,000
Feb 27, 20251.06001.08000.94000.96000.9600464,200
Feb 26, 20250.97001.06000.95001.04001.0400433,300
Feb 25, 20251.02001.03000.90000.98000.9800816,500
Feb 24, 20251.09001.09001.01001.02001.0200558,300
Feb 21, 20251.06001.29001.03001.12001.12001,439,600
Feb 20, 20251.07001.12000.98001.08001.0800930,800
Feb 19, 20251.10001.10001.05001.09001.0900636,400
Feb 18, 20251.20001.21001.09001.15001.1500950,000
Feb 14, 20251.18001.33001.15001.22001.22001,182,300
Feb 13, 20251.31001.32001.21001.21001.21002,599,500
Feb 12, 20251.50001.74001.26001.30001.300038,225,700
Feb 11, 20251.19001.19001.11001.14001.1400408,500
Feb 10, 20251.21001.28001.17001.19001.1900563,200
Feb 7, 20251.27001.29001.20001.22001.2200386,600
Feb 6, 20251.30001.33001.27001.28001.2800251,200
Feb 5, 20251.27001.37001.26001.30001.3000606,200
Feb 4, 20251.30001.35001.27001.29001.2900301,000
Feb 3, 20251.30001.38001.25001.30001.3000579,800
Jan 31, 20251.26001.38001.24001.35001.3500566,500
Jan 30, 20251.31001.32001.25001.27001.2700368,200
Jan 29, 20251.42001.45001.26001.31001.3100767,800
Jan 28, 20251.37001.42001.37001.42001.4200264,100
Jan 27, 20251.45001.45001.34001.37001.3700462,400
Jan 24, 20251.37001.50001.34001.49001.4900682,300
Jan 23, 20251.37001.40001.33001.37001.3700521,200
Jan 22, 20251.41001.45001.32001.37001.37001,202,800
Jan 21, 20251.49001.51001.37001.39001.3900744,600
Jan 17, 20251.56001.57001.46001.49001.4900728,400
Jan 16, 20251.67001.72001.55001.56001.5600588,700
Jan 15, 20251.65001.72001.63001.66001.6600361,700
Jan 14, 20251.68001.80001.62001.63001.6300453,300
Jan 13, 20251.85001.85001.62001.68001.6800743,300
Jan 10, 20251.90001.92001.82001.87001.8700377,200
Jan 8, 20252.00002.01001.86001.91001.9100676,900
Jan 7, 20252.14002.21002.03002.07002.0700865,000
Jan 6, 20252.27002.29002.08002.19002.19001,289,700
Jan 3, 20252.10002.25002.01002.21002.21001,166,200
Jan 2, 20252.02002.04001.82002.04002.04001,391,700
Dec 31, 20242.57002.57002.01002.05002.05002,241,300
Dec 30, 20242.41002.68002.23002.60002.60003,554,500
Dec 27, 20242.29002.34002.02002.30002.30002,570,600
Dec 26, 20242.10002.66001.87002.28002.280014,252,300
Dec 24, 20241.82002.10001.82002.06002.06002,382,700
Dec 23, 20241.91001.96001.65001.81001.81007,241,200
Dec 20, 20241.72001.84001.69001.70001.7000377,300
Dec 19, 20241.67001.74001.65001.72001.7200238,000
Dec 18, 20241.69001.76001.66001.69001.6900186,100
Dec 17, 20241.77001.78001.68001.71001.7100211,800
Dec 16, 20241.63001.76001.58001.75001.7500495,500
Dec 13, 20241.65001.69001.56001.59001.5900140,400
Dec 12, 20241.66001.74001.60001.61001.6100425,100
Dec 11, 20241.67001.67001.61001.65001.6500116,600
Dec 10, 20241.69001.71001.60001.66001.6600163,200
Dec 9, 20241.70001.70001.65001.67001.6700187,200
Dec 6, 20241.60001.71001.60001.70001.7000317,000
Dec 5, 20241.61001.65001.54001.63001.6300242,000
Dec 4, 20241.58001.62001.56001.59001.5900118,600
Dec 3, 20241.60001.62001.56001.59001.5900125,500
Dec 2, 20241.65001.69001.58001.63001.6300178,500
Nov 29, 20241.64001.66001.56001.64001.640090,500
Nov 27, 20241.64001.65001.54001.62001.6200345,200
Nov 26, 20241.61001.67001.52001.57001.5700270,500
Nov 25, 20241.73001.75001.60001.62001.6200533,600
Nov 22, 20241.84001.84001.69001.73001.7300413,700
Nov 21, 20241.89001.92001.75001.84001.8400284,400
Nov 20, 20242.01002.02001.85001.86001.8600560,800
Nov 19, 20242.07002.22002.07002.11002.1100403,100
Nov 18, 20242.17002.40002.03002.07002.07001,531,600
Nov 15, 20241.97002.18001.88002.07002.07001,478,200
Nov 14, 20241.88001.98001.82001.94001.9400361,400
Nov 13, 20241.88001.98001.82001.85001.8500294,300
Nov 12, 20241.83001.88001.79001.86001.8600224,800
Nov 11, 20241.81001.83001.74001.83001.8300186,500
Nov 8, 20241.75001.83001.73001.83001.8300218,700
Nov 7, 20241.75001.82001.75001.79001.7900177,400
Nov 6, 20241.84001.84001.74001.74001.7400178,600
Nov 5, 20241.81001.85001.73001.82001.8200179,300
Nov 4, 20241.84001.89001.81001.82001.820087,000
Nov 1, 20241.85001.90001.84001.85001.8500156,100
Oct 31, 20241.89001.90001.83001.84001.8400123,400
Oct 30, 20241.80001.97001.80001.92001.9200310,400
Oct 29, 20242.01002.01001.77001.82001.8200352,300
Oct 28, 20242.05002.16001.82001.99001.99001,427,500
Oct 25, 20241.69002.05001.69001.91001.91001,791,800
Oct 24, 20241.80001.85001.65001.71001.71005,441,200
Oct 23, 20241.78001.84001.75001.75001.7500113,300
Oct 22, 20241.82001.85001.77001.82001.8200130,100
Oct 21, 20241.84001.87001.80001.85001.8500164,100
Oct 18, 20241.84001.87001.73001.84001.8400250,600
Oct 17, 20241.87001.89001.70001.75001.7500466,600
Oct 16, 20241.90001.98001.60001.87001.87002,895,800
Oct 15, 20241.67001.75001.64001.73001.7300226,300
Oct 14, 20241.57001.73001.57001.70001.7000283,500
Oct 11, 20241.62001.63001.59001.59001.590095,500
Oct 10, 20241.60001.65001.56001.62001.6200179,800
Oct 9, 20241.63001.65001.57001.57001.5700155,700
Oct 8, 20241.64001.65001.55001.61001.6100198,400
Oct 7, 20241.73001.76001.65001.66001.6600235,000
Oct 4, 20241.68001.74001.66001.73001.7300154,900
Oct 3, 20241.68001.68001.59001.67001.6700209,200
Oct 2, 20241.69001.74001.64001.67001.6700291,400
Oct 1, 20241.76001.76001.67001.69001.6900203,100
Sep 30, 20241.77001.77001.68001.77001.7700258,000
Sep 27, 20241.88001.88001.72001.77001.7700495,400
Sep 26, 20242.13002.15001.82001.87001.87002,463,300
Sep 25, 20241.96002.09001.86002.09002.0900921,800
Sep 24, 20241.75002.02001.66001.96001.96001,846,600
Sep 23, 20241.71001.73001.64001.69001.6900266,600
Sep 20, 20241.69001.77001.66001.71001.7100303,000
Sep 19, 20241.75001.77001.65001.65001.6500274,300
Sep 18, 20241.89001.89001.73001.75001.7500240,700
Sep 17, 20241.80001.99001.80001.84001.8400397,700
Sep 16, 20241.96001.98001.80001.80001.8000468,300
Sep 13, 20242.11002.13001.96002.01002.0100660,000
Sep 12, 20242.16002.24002.00002.15002.1500783,200
Sep 11, 20242.31002.35002.07002.15002.1500671,200
Sep 10, 20242.24002.48002.13002.40002.40001,220,600
Sep 9, 20242.09002.34001.85002.21002.21002,049,100
Sep 6, 20242.49002.75002.07002.16002.16004,961,500
Sep 5, 20242.71002.82002.38002.56002.560011,665,500
Sep 4, 20242.38003.25001.95003.06003.0600195,662,000
Sep 3, 20241.27001.38001.15001.36001.3600282,900
Aug 30, 20241.35001.35001.24001.26001.2600109,500
Aug 29, 20241.49001.49001.31001.33001.3300165,400
Aug 28, 20241.64001.64001.44001.46001.4600169,900
Aug 27, 20241.67001.71001.55001.57001.5700142,900
Aug 26, 20241.72001.74001.67001.67001.670067,800
Aug 23, 20241.73001.79001.70001.71001.710054,800
Aug 22, 20241.86001.86001.74001.75001.750043,000
Aug 21, 20241.70001.80001.70001.80001.800091,200
Aug 20, 20241.70001.74001.69001.70001.700050,700
Aug 19, 20241.70001.85001.69001.72001.7200154,800
Aug 16, 20241.68001.70001.66001.69001.690072,700
Aug 15, 20241.71001.75001.67001.70001.700057,300
Aug 14, 20241.76001.77001.66001.69001.6900117,200
Aug 13, 20241.71001.73001.64001.71001.710096,100
Aug 12, 20241.79001.79001.67001.70001.7000189,400
Aug 9, 20241.82001.86001.75001.79001.790082,300
Aug 8, 20241.85001.85001.75001.84001.8400112,000
Aug 7, 20241.89001.94001.81001.82001.820086,100
Aug 6, 20241.91001.96001.86001.90001.9000117,200
Aug 5, 20241.88001.96001.81001.84001.8400147,500
Aug 2, 20242.09002.09001.97002.01002.0100111,700
Aug 1, 20242.22002.25002.01002.06002.0600317,700
Jul 31, 20242.30002.35002.21002.30002.3000245,900
Jul 30, 20242.25002.45002.10002.40002.4000537,200
Jul 29, 20242.31002.37002.20002.24002.2400136,800
Jul 26, 20242.31002.37002.28002.31002.310056,400
Jul 25, 20242.36002.39002.33002.33002.330069,200
Jul 24, 20242.44002.44002.28002.34002.340082,300
Jul 23, 20242.35002.43002.35002.41002.410077,400
Jul 22, 20242.44002.44002.37002.40002.400078,600
Jul 19, 20242.56002.64002.40002.44002.4400178,700
Jul 18, 20242.60002.70002.55002.57002.570093,000
Jul 17, 20242.59002.76002.58002.58002.5800150,600
Jul 16, 20242.73002.76002.62002.68002.6800114,500
Jul 15, 20242.77002.80002.71002.73002.7300108,300
Jul 12, 20242.71002.89002.71002.77002.7700255,200
Jul 11, 20242.71002.76002.67002.71002.7100142,700
Jul 10, 20242.72002.80002.66002.70002.7000192,000
Jul 9, 20242.66002.74002.47002.66002.6600172,000
Jul 8, 20243.34003.34002.62002.65002.6500965,000
Jul 5, 20242.78003.24002.72003.20003.2000619,500
Jul 3, 20242.78002.84002.70002.76002.7600100,700
Jul 2, 20242.75002.90002.71002.72002.7200170,400
Jul 1, 20242.50002.89002.50002.80002.8000356,200
Jun 28, 20242.46002.77002.46002.57002.5700493,600
Jun 27, 20242.42002.54002.37002.52002.5200334,100
Jun 26, 20242.28002.52002.28002.43002.4300229,700
Jun 25, 20242.39002.43002.31002.31002.3100174,300
Jun 24, 20242.38002.39002.27002.39002.3900195,200
Jun 21, 20242.35002.49002.32002.34002.3400336,800
Jun 20, 20242.35002.43002.28002.35002.3500191,500
Jun 18, 20242.27002.42002.25002.36002.3600308,200
Jun 17, 20242.33002.35002.23002.31002.3100312,200
Jun 14, 20242.35002.50002.32002.38002.3800297,900
Jun 13, 20242.43002.48002.35002.35002.3500359,900
Jun 12, 20242.58002.63002.51002.52002.5200439,600
Jun 11, 20242.91002.92002.57002.67002.6700877,400
Jun 10, 20242.65002.91002.51002.91002.91001,398,500
Jun 7, 20242.41003.08002.40002.64002.64004,752,400
Jun 6, 20242.28003.78002.20002.40002.400051,649,900
Jun 5, 20242.16002.16002.02002.07002.0700373,600
Jun 4, 20242.02002.25002.00002.13002.1300525,800
Jun 3, 20241.97002.17001.91002.02002.0200548,700
May 31, 20242.11002.14001.96001.97001.9700378,800
May 30, 20242.02002.17002.00002.16002.1600450,900
May 29, 20242.18002.19002.00002.01002.0100515,500
May 28, 20242.32002.38002.16002.18002.1800612,100
May 24, 20242.51002.53002.34002.34002.3400492,300
May 23, 20242.73002.74002.45002.56002.5600568,700
May 22, 20242.71002.71002.30002.52002.5200954,200
May 21, 20243.28003.47002.35002.46002.46001,633,500
May 20, 20243.26003.64003.14003.56003.56001,077,400
May 17, 20243.25003.51003.12003.26003.2600812,600
May 16, 20243.50003.65003.20003.33003.33001,366,200
May 15, 20244.15004.90003.38003.50003.50008,307,000
May 14, 20244.15004.45003.77003.83003.83002,144,900
May 13, 20243.14004.25003.08003.89003.89003,727,100
May 10, 20243.52003.64002.92003.18003.18007,839,100
May 9, 20243.43003.43003.00003.04003.0400836,200
May 8, 20243.82003.85003.42003.45003.4500615,900
May 7, 20244.23004.29003.87003.90003.9000502,700
May 6, 20244.56004.79004.20004.24004.2400550,100
May 3, 20245.11005.11004.46004.61004.6100744,600
May 2, 20245.22005.45004.83004.98004.9800741,700
May 1, 20245.52005.89005.06005.18005.18001,143,900
Apr 30, 20245.06005.95004.90005.54005.54002,209,600
Apr 29, 20245.45005.63004.81005.09005.09001,619,000
Apr 26, 20246.25006.90005.08005.30005.30004,621,800
Apr 25, 20245.93007.35005.90006.17006.170011,025,300
Apr 24, 20245.26006.80005.23006.05006.05008,153,500
Apr 23, 20244.31006.08003.89005.39005.39008,906,300
Apr 22, 20246.01006.02004.32004.32004.32004,171,700
Apr 19, 20245.99008.64005.61006.06006.060035,356,300
Apr 18, 20246.00007.54005.75005.89005.890016,093,200
Apr 17, 202410.910010.95006.71009.25009.250068,309,700
Apr 16, 20242.68008.60002.43006.10006.1000199,659,400
Apr 15, 2024 1:150 Stock Splits
Apr 15, 20241.95002.09001.66001.75001.7500798,100
Apr 12, 20243.00003.00001.50003.00003.0000491,261
Apr 11, 20243.00003.00003.00003.00003.0000488,097
Apr 10, 20243.00003.00003.00003.00003.0000278,277
Apr 9, 20243.00003.00003.00003.00003.0000416,979
Apr 8, 20243.00004.50003.00003.00003.0000535,291
Apr 5, 20243.00003.00003.00003.00003.0000385,021
Apr 4, 20244.50004.50003.00003.00003.00001,136,183

Related Tickers

CISO CISO Global Inc.
0.4038
+0.92%
 
HUBC HUB Cyber Security Ltd.
3.0010
-7.38%
 
INTZ Intrusion Inc.
0.9374
-6.26%
 
BLIN Bridgeline Digital, Inc.
1.6100
-6.94%
 
AISP Airship AI Holdings, Inc.
3.4911
-10.00%
 
MSAI MultiSensor AI Holdings, Inc.
0.8920
-5.89%
 
BNAI Brand Engagement Network, Inc.
0.3168
+5.60%
 
ATCH AtlasClear Holdings, Inc.
0.5107
-5.77%
 
VERI Veritone, Inc.
1.9700
-12.05%
 
ZENA ZenaTech, Inc.
2.1299
-5.34%