Datavault AI Stock Price History
NASDAQ: DVLTConsumer DiscretionaryBusiness ServicesUSD
0.1405-0.0038 (-2.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DVLT price history at a glance
The price history for Datavault AI (DVLT) on this page begins on July 23, 2018, when the stock closed at $1,410,000.00; it most recently closed at $0.1405 on October 5, 2026. The highest price in this record is $1,683,000.00, reached on October 29, 2018; the latest close is 100.0% below that peak. Across the 7 complete calendar years in the table, DVLT finished higher in 0 and lower in 7. Its best year was 2025 (-54.3%) and its worst was 2023 (-98.9%).
Over roughly 8 years the share price changed -100.0%, a -86.0% compound annual price return (excluding dividends). In the last 12 months alone, DVLT has lost 92.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $1,683,000.00
- Date of high
- Oct 29, 2018
- Low since 2018
- $0.1351
- Date of low
- Oct 5, 2026
- 52-week high
- $4.10
- 52-week low
- $0.1351
- IPO year
- 2018
- Last close
- $0.1405
DVLT returns
1 week
-6.33%
1 month
-33.10%
3 months
-60.97%
6 months
-79.34%
Year to date
-78.38%
1 year
-92.61%
3 years
-99.77%
5 years
-100.00%
DVLT price return, excluding dividends.
DVLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.1405 | -86.09% |
| 2025 | 1.01 | -54.30% |
| 2024 | 2.21 | -87.72% |
| 2023 | 18.00 | -98.91% |
| 2022 | 1,650.00 | -92.09% |
| 2021 | 20,850.00 | -60.73% |
| 2020 | 53,100.00 | -70.50% |
| 2019 | 180,000.00 | -83.47% |
| 2018* | 1,089,000.00 | -22.77% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
DVLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.15 | 0.1521 | 0.1351 | 0.1405 | -2.63% | |
| 0.15 | 0.153 | 0.1435 | 0.1443 | -6.60% | |
| 0.152 | 0.16 | 0.1501 | 0.1545 | +3.00% | |
| 0.16 | 0.16 | 0.15 | 0.15 | -6.25% | |
| 0.15 | 0.16 | 0.15 | 0.16 | +6.67% | |
| 0.16 | 0.16 | 0.15 | 0.15 | -6.25% | |
| 0.16 | 0.16 | 0.15 | 0.16 | 0.00% | |
| 0.16 | 0.16 | 0.15 | 0.16 | +6.67% | |
| 0.16 | 0.17 | 0.15 | 0.15 | -6.25% | |
| 0.15 | 0.17 | 0.15 | 0.16 | +6.67% | |
| 0.15 | 0.16 | 0.15 | 0.15 | 0.00% | |
| 0.15 | 0.16 | 0.14 | 0.15 | 0.00% | |
| 0.16 | 0.16 | 0.15 | 0.15 | -11.76% | |
| 0.16 | 0.17 | 0.15 | 0.17 | +6.25% | |
| 0.16 | 0.18 | 0.16 | 0.16 | +6.67% | |
| 0.17 | 0.17 | 0.15 | 0.15 | -6.25% | |
| 0.17 | 0.17 | 0.16 | 0.16 | -11.11% | |
| 0.16 | 0.19 | 0.16 | 0.18 | +12.50% | |
| 0.19 | 0.19 | 0.15 | 0.16 | -15.79% | |
| 0.19 | 0.19 | 0.18 | 0.19 | 0.00% | |
| 0.20 | 0.20 | 0.19 | 0.19 | -5.00% | |
| 0.20 | 0.21 | 0.20 | 0.20 | -4.76% | |
| 0.22 | 0.22 | 0.20 | 0.21 | 0.00% | |
| 0.22 | 0.22 | 0.21 | 0.21 | +5.00% | |
| 0.27 | 0.27 | 0.18 | 0.20 | -25.93% | |
| 0.29 | 0.29 | 0.27 | 0.27 | -6.90% | |
| 0.29 | 0.29 | 0.28 | 0.29 | 0.00% | |
| 0.29 | 0.29 | 0.28 | 0.29 | -3.33% | |
| 0.27 | 0.30 | 0.27 | 0.30 | +7.14% | |
| 0.30 | 0.30 | 0.28 | 0.28 | -6.67% | |
| 0.30 | 0.30 | 0.29 | 0.30 | +3.45% | |
| 0.32 | 0.32 | 0.29 | 0.29 | -6.45% | |
| 0.31 | 0.32 | 0.31 | 0.31 | 0.00% | |
| 0.31 | 0.32 | 0.31 | 0.31 | -3.13% | |
| 0.31 | 0.32 | 0.31 | 0.32 | 0.00% | |
| 0.30 | 0.32 | 0.28 | 0.32 | +6.67% | |
| 0.33 | 0.35 | 0.29 | 0.30 | -23.08% | |
| 0.36 | 0.40 | 0.34 | 0.39 | +21.88% | |
| 0.32 | 0.33 | 0.30 | 0.32 | 0.00% | |
| 0.33 | 0.33 | 0.31 | 0.32 | 0.00% | |
| 0.30 | 0.32 | 0.30 | 0.32 | +3.23% | |
| 0.31 | 0.31 | 0.30 | 0.31 | 0.00% | |
| 0.30 | 0.31 | 0.29 | 0.31 | +3.33% | |
| 0.31 | 0.31 | 0.29 | 0.30 | -3.23% | |
| 0.32 | 0.32 | 0.29 | 0.31 | -3.13% | |
| 0.30 | 0.33 | 0.29 | 0.32 | +14.29% | |
| 0.37 | 0.37 | 0.27 | 0.28 | -24.32% | |
| 0.37 | 0.38 | 0.36 | 0.37 | +2.78% | |
| 0.34 | 0.36 | 0.33 | 0.36 | +5.88% | |
| 0.35 | 0.36 | 0.33 | 0.34 | -2.86% | |
| 0.33 | 0.35 | 0.32 | 0.35 | +6.06% | |
| 0.33 | 0.33 | 0.31 | 0.33 | 0.00% | |
| 0.36 | 0.36 | 0.32 | 0.33 | -8.33% | |
| 0.36 | 0.37 | 0.36 | 0.36 | 0.00% | |
| 0.37 | 0.38 | 0.36 | 0.36 | -2.70% | |
| 0.37 | 0.38 | 0.37 | 0.37 | -2.63% | |
| 0.37 | 0.38 | 0.36 | 0.38 | +2.70% | |
| 0.40 | 0.41 | 0.37 | 0.37 | -5.13% | |
| 0.37 | 0.41 | 0.37 | 0.39 | +5.41% | |
| 0.37 | 0.38 | 0.36 | 0.37 | 0.00% | |
| 0.38 | 0.38 | 0.36 | 0.37 | -5.13% | |
| 0.40 | 0.41 | 0.38 | 0.39 | 0.00% | |
| 0.36 | 0.39 | 0.36 | 0.39 | +11.43% | |
| 0.36 | 0.38 | 0.35 | 0.35 | -2.78% | |
| 0.37 | 0.38 | 0.36 | 0.36 | -5.26% | |
| 0.37 | 0.38 | 0.37 | 0.38 | +5.56% | |
| 0.35 | 0.36 | 0.34 | 0.36 | +2.86% | |
| 0.37 | 0.37 | 0.35 | 0.35 | -5.41% | |
| 0.39 | 0.42 | 0.37 | 0.37 | -2.63% | |
| 0.41 | 0.46 | 0.38 | 0.38 | -5.00% | |
| 0.40 | 0.44 | 0.38 | 0.40 | +14.29% | |
| 0.32 | 0.37 | 0.32 | 0.35 | +6.06% | |
| 0.34 | 0.34 | 0.32 | 0.33 | 0.00% | |
| 0.32 | 0.34 | 0.32 | 0.33 | -2.94% | |
| 0.35 | 0.35 | 0.33 | 0.34 | 0.00% | |
| 0.37 | 0.37 | 0.34 | 0.34 | -8.11% | |
| 0.37 | 0.38 | 0.36 | 0.37 | -5.13% | |
| 0.41 | 0.41 | 0.39 | 0.39 | -4.88% | |
| 0.41 | 0.42 | 0.40 | 0.41 | +2.50% | |
| 0.39 | 0.42 | 0.38 | 0.40 | +2.56% | |
| 0.39 | 0.40 | 0.38 | 0.39 | 0.00% | |
| 0.39 | 0.42 | 0.39 | 0.39 | +8.33% | |
| 0.39 | 0.39 | 0.35 | 0.36 | -7.69% | |
| 0.40 | 0.40 | 0.38 | 0.39 | 0.00% | |
| 0.39 | 0.41 | 0.39 | 0.39 | -2.50% | |
| 0.43 | 0.43 | 0.39 | 0.40 | -4.76% | |
| 0.45 | 0.45 | 0.42 | 0.42 | -2.33% | |
| 0.46 | 0.46 | 0.41 | 0.43 | -8.51% | |
| 0.47 | 0.49 | 0.45 | 0.47 | 0.00% | |
| 0.51 | 0.51 | 0.47 | 0.47 | -7.84% | |
| 0.56 | 0.56 | 0.51 | 0.51 | -8.93% | |
| 0.50 | 0.58 | 0.50 | 0.56 | +12.00% | |
| 0.53 | 0.55 | 0.48 | 0.50 | 0.00% | |
| 0.47 | 0.53 | 0.46 | 0.50 | +6.38% | |
| 0.48 | 0.48 | 0.46 | 0.47 | -4.08% | |
| 0.48 | 0.52 | 0.47 | 0.49 | +6.52% | |
| 0.42 | 0.48 | 0.42 | 0.46 | +9.52% | |
| 0.44 | 0.44 | 0.40 | 0.42 | -4.55% | |
| 0.45 | 0.46 | 0.43 | 0.44 | -2.22% | |
| 0.49 | 0.49 | 0.45 | 0.45 | -10.00% | |
| 0.51 | 0.51 | 0.47 | 0.50 | -1.96% | |
| 0.54 | 0.55 | 0.50 | 0.51 | -13.56% | |
| 0.55 | 0.60 | 0.54 | 0.59 | +9.26% | |
| 0.57 | 0.57 | 0.54 | 0.54 | -3.57% | |
| 0.53 | 0.57 | 0.53 | 0.56 | +9.80% | |
| 0.56 | 0.57 | 0.51 | 0.51 | -5.56% | |
| 0.51 | 0.55 | 0.50 | 0.54 | +5.88% | |
| 0.54 | 0.54 | 0.47 | 0.51 | -1.92% | |
| 0.58 | 0.58 | 0.52 | 0.52 | -8.77% | |
| 0.60 | 0.60 | 0.55 | 0.57 | +1.79% | |
| 0.65 | 0.65 | 0.56 | 0.56 | -24.32% | |
| 0.73 | 0.80 | 0.73 | 0.74 | +1.37% | |
| 0.71 | 0.73 | 0.70 | 0.73 | +4.29% | |
| 0.72 | 0.72 | 0.70 | 0.70 | -2.78% | |
| 0.71 | 0.72 | 0.70 | 0.72 | 0.00% | |
| 0.72 | 0.75 | 0.72 | 0.72 | -1.37% | |
| 0.74 | 0.74 | 0.70 | 0.73 | -1.35% | |
| 0.76 | 0.76 | 0.72 | 0.74 | -3.90% | |
| 0.73 | 0.77 | 0.73 | 0.77 | +6.94% | |
| 0.74 | 0.78 | 0.71 | 0.72 | -2.70% | |
| 0.75 | 0.75 | 0.72 | 0.74 | -2.63% | |
| 0.86 | 0.86 | 0.76 | 0.76 | -9.52% | |
| 0.72 | 0.85 | 0.72 | 0.84 | +20.00% | |
| 0.70 | 0.71 | 0.68 | 0.70 | +1.45% | |
| 0.72 | 0.73 | 0.68 | 0.69 | -1.43% | |
| 0.67 | 0.71 | 0.66 | 0.70 | +2.94% | |
| 0.68 | 0.70 | 0.67 | 0.68 | +3.03% | |
| 0.69 | 0.70 | 0.66 | 0.66 | -4.35% | |
| 0.74 | 0.76 | 0.69 | 0.69 | -1.43% | |
| 0.71 | 0.73 | 0.68 | 0.70 | -5.41% | |
| 0.71 | 0.75 | 0.69 | 0.74 | +2.78% | |
| 0.64 | 0.73 | 0.63 | 0.72 | +5.88% | |
| 0.65 | 0.70 | 0.64 | 0.68 | +9.68% | |
| 0.56 | 0.64 | 0.56 | 0.62 | +10.71% | |
| 0.59 | 0.59 | 0.55 | 0.56 | -1.75% | |
| 0.60 | 0.60 | 0.55 | 0.57 | -6.56% | |
| 0.64 | 0.65 | 0.60 | 0.61 | 0.00% | |
| 0.64 | 0.64 | 0.60 | 0.61 | -3.17% | |
| 0.65 | 0.66 | 0.61 | 0.63 | -4.55% | |
| 0.69 | 0.70 | 0.61 | 0.66 | -2.94% | |
| 0.78 | 0.78 | 0.68 | 0.68 | -15.00% | |
| 0.79 | 0.82 | 0.69 | 0.80 | -13.98% | |
| 0.92 | 0.99 | 0.86 | 0.93 | +19.23% | |
| 0.71 | 0.78 | 0.70 | 0.78 | +13.04% | |
| 0.69 | 0.70 | 0.68 | 0.69 | +2.99% | |
| 0.69 | 0.71 | 0.67 | 0.67 | -2.90% | |
| 0.70 | 0.74 | 0.68 | 0.69 | -2.82% | |
| 0.68 | 0.71 | 0.68 | 0.71 | +5.97% | |
| 0.68 | 0.69 | 0.67 | 0.67 | -1.47% | |
| 0.68 | 0.69 | 0.64 | 0.68 | -1.45% | |
| 0.73 | 0.76 | 0.69 | 0.69 | -6.76% | |
| 0.71 | 0.79 | 0.71 | 0.74 | +4.23% | |
| 0.70 | 0.73 | 0.70 | 0.71 | +2.90% | |
| 0.65 | 0.70 | 0.65 | 0.69 | +1.47% | |
| 0.65 | 0.70 | 0.64 | 0.68 | -4.23% | |
| 0.70 | 0.72 | 0.67 | 0.71 | -1.39% | |
| 0.73 | 0.74 | 0.71 | 0.72 | 0.00% | |
| 0.72 | 0.75 | 0.71 | 0.72 | +2.86% | |
| 0.69 | 0.73 | 0.68 | 0.70 | +2.94% | |
| 0.73 | 0.73 | 0.68 | 0.68 | -6.85% | |
| 0.76 | 0.76 | 0.73 | 0.73 | -3.95% | |
| 0.75 | 0.77 | 0.73 | 0.76 | +1.33% | |
| 0.77 | 0.81 | 0.74 | 0.75 | 0.00% | |
| 0.80 | 0.81 | 0.74 | 0.75 | -5.06% | |
| 0.75 | 0.88 | 0.73 | 0.79 | +8.22% | |
| 0.76 | 0.77 | 0.70 | 0.73 | -1.35% | |
| 0.76 | 0.78 | 0.71 | 0.74 | 0.00% | |
| 0.77 | 0.77 | 0.73 | 0.74 | -3.90% | |
| 0.78 | 0.80 | 0.74 | 0.77 | -9.41% | |
| 0.66 | 0.86 | 0.66 | 0.85 | +32.81% | |
| 0.63 | 0.69 | 0.63 | 0.64 | 0.00% | |
| 0.68 | 0.68 | 0.63 | 0.64 | -5.88% | |
| 0.65 | 0.70 | 0.65 | 0.68 | +6.25% | |
| 0.66 | 0.66 | 0.63 | 0.64 | -4.48% | |
| 0.68 | 0.71 | 0.67 | 0.67 | -4.29% | |
| 0.71 | 0.75 | 0.68 | 0.70 | -1.41% | |
| 0.73 | 0.75 | 0.70 | 0.71 | -2.74% | |
| 0.74 | 0.74 | 0.69 | 0.73 | -2.67% | |
| 0.81 | 0.81 | 0.75 | 0.75 | -8.54% | |
| 0.94 | 0.94 | 0.80 | 0.82 | -8.89% | |
| 0.75 | 0.91 | 0.74 | 0.90 | +20.00% | |
| 0.72 | 0.77 | 0.68 | 0.75 | +5.63% | |
| 0.70 | 0.75 | 0.69 | 0.71 | -4.05% | |
| 0.74 | 0.75 | 0.66 | 0.74 | 0.00% | |
| 0.78 | 0.78 | 0.71 | 0.74 | +2.78% | |
| 0.80 | 0.80 | 0.68 | 0.72 | -10.00% | |
| 0.88 | 0.93 | 0.80 | 0.80 | -9.09% | |
| 1.03 | 1.03 | 0.85 | 0.88 | -4.35% | |
| 1.14 | 1.21 | 0.85 | 0.92 | -8.91% | |
| 1.17 | 1.18 | 1.01 | 1.01 | -12.93% | |
| 1.32 | 1.32 | 1.13 | 1.16 | -17.14% | |
| 1.35 | 1.50 | 1.24 | 1.40 | -2.78% | |
| 1.31 | 1.50 | 1.13 | 1.44 | +42.57% | |
| 0.79 | 1.12 | 0.76 | 1.01 | +55.38% | |
| 0.52 | 0.73 | 0.52 | 0.65 | +25.00% | |
| 0.64 | 0.64 | 0.51 | 0.52 | -20.00% | |
| 0.73 | 0.79 | 0.63 | 0.65 | -13.33% | |
| 0.78 | 0.87 | 0.72 | 0.75 | -6.25% | |
| 0.83 | 0.83 | 0.70 | 0.80 | -2.44% | |
| 0.91 | 0.96 | 0.81 | 0.82 | -13.68% | |
| 1.19 | 1.22 | 0.85 | 0.95 | -2.06% | |
| 1.10 | 1.20 | 0.90 | 0.97 | -9.35% | |
| 1.31 | 1.39 | 1.04 | 1.07 | -17.69% | |
| 1.37 | 1.41 | 1.28 | 1.30 | -6.47% | |
| 1.25 | 1.42 | 1.24 | 1.39 | +8.59% | |
| 1.41 | 1.45 | 1.24 | 1.28 | -7.25% | |
| 1.50 | 1.53 | 1.38 | 1.38 | -4.17% | |
| 1.40 | 1.47 | 1.38 | 1.44 | -0.69% | |
| 1.52 | 1.53 | 1.45 | 1.45 | -7.64% | |
| 1.55 | 1.63 | 1.49 | 1.57 | +0.64% | |
| 1.71 | 1.73 | 1.56 | 1.56 | -8.24% | |
| 1.89 | 1.91 | 1.70 | 1.70 | -8.60% | |
| 1.82 | 1.91 | 1.76 | 1.86 | +1.64% | |
| 1.87 | 1.88 | 1.74 | 1.83 | -2.66% | |
| 1.92 | 2.00 | 1.88 | 1.88 | -0.53% | |
| 1.90 | 1.97 | 1.82 | 1.89 | -6.90% | |
| 2.11 | 2.24 | 1.94 | 2.03 | -4.69% | |
| 2.27 | 2.29 | 2.07 | 2.13 | -3.62% | |
| 2.34 | 2.36 | 2.02 | 2.21 | -8.68% | |
| 2.71 | 2.75 | 2.35 | 2.42 | -5.10% | |
| 1.73 | 2.59 | 1.71 | 2.55 | +46.55% | |
| 1.67 | 1.95 | 1.66 | 1.74 | +8.75% | |
| 1.72 | 1.72 | 1.49 | 1.60 | -8.57% | |
| 1.79 | 1.86 | 1.70 | 1.75 | -6.42% | |
| 1.72 | 2.19 | 1.65 | 1.87 | +2.19% | |
| 1.46 | 1.87 | 1.46 | 1.83 | +18.83% | |
| 1.57 | 1.62 | 1.49 | 1.54 | -5.52% | |
| 1.47 | 1.69 | 1.46 | 1.63 | +13.19% | |
| 1.60 | 1.64 | 1.38 | 1.44 | -11.66% | |
| 1.86 | 1.88 | 1.61 | 1.63 | -3.55% | |
| 1.25 | 1.72 | 1.23 | 1.69 | +24.26% | |
| 1.57 | 1.58 | 1.35 | 1.36 | -15.00% | |
| 1.92 | 1.94 | 1.57 | 1.60 | -10.11% | |
| 1.72 | 1.84 | 1.68 | 1.78 | -3.26% | |
| 2.36 | 2.36 | 1.82 | 1.84 | -9.36% | |
| 2.54 | 2.57 | 1.80 | 2.03 | -19.44% | |
| 2.65 | 2.73 | 2.42 | 2.52 | -5.62% | |
| 3.08 | 3.08 | 2.53 | 2.67 | -17.34% | |
| 3.61 | 3.79 | 2.91 | 3.23 | -1.52% | |
| 3.46 | 4.10 | 3.24 | 3.28 | -4.09% | |
| 2.35 | 3.49 | 2.31 | 3.42 | +52.00% | |
| 2.18 | 2.43 | 2.10 | 2.25 | +5.14% | |
| 2.36 | 2.45 | 2.04 | 2.14 | -15.42% | |
| 2.23 | 2.70 | 2.16 | 2.53 | +4.55% | |
| 2.16 | 2.48 | 2.02 | 2.42 | +35.20% | |
| 1.80 | 1.90 | 1.72 | 1.79 | -1.65% | |
| 1.99 | 2.09 | 1.80 | 1.82 | -13.33% | |
| 2.27 | 2.30 | 2.01 | 2.10 | -4.11% | |
| 1.76 | 2.24 | 1.68 | 2.19 | +28.82% | |
| 1.96 | 1.96 | 1.61 | 1.70 | -10.53% | |
| 2.20 | 2.21 | 1.84 | 1.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DVLT chart for longer ranges.