Datavault AI Inc. - Common Stock (DVLT)
0.7890
-0.0409 (-4.93%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 0.86 | 0.86 | 0.75 | 0.79 | 788,902 | 0.79 |
| 3/04/2025 | 0.86 | 0.87 | 0.78 | 0.83 | 499,111 | 0.83 |
| 3/03/2025 | 0.91 | 0.93 | 0.82 | 0.85 | 333,850 | 0.85 |
| 2/28/2025 | 0.96 | 0.96 | 0.90 | 0.91 | 316,037 | 0.91 |
| 2/27/2025 | 1.06 | 1.08 | 0.94 | 0.96 | 462,616 | 0.96 |
| 2/26/2025 | 0.97 | 1.06 | 0.94 | 1.04 | 433,478 | 1.04 |
| 2/25/2025 | 1.02 | 1.03 | 0.90 | 0.97 | 809,976 | 0.97 |
| 2/24/2025 | 1.09 | 1.09 | 1.01 | 1.02 | 553,376 | 1.02 |
| 2/21/2025 | 1.06 | 1.29 | 1.03 | 1.12 | 1,439,628 | 1.12 |
| 2/20/2025 | 1.07 | 1.12 | 0.98 | 1.08 | 910,577 | 1.08 |
| 2/19/2025 | 1.10 | 1.10 | 1.05 | 1.09 | 633,628 | 1.09 |
| 2/18/2025 | 1.20 | 1.21 | 1.09 | 1.15 | 942,453 | 1.15 |
| 2/14/2025 | 1.18 | 1.33 | 1.15 | 1.22 | 1,199,682 | 1.22 |