MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVLT — Datavault AI Inc. Common Stock
NasdaqDatavault AI Inc. Common Stock
$0.15
-0.00(-1.03%)
- O
- 0.16
- H
- 0.16
- L
- 0.15
- V
- 20.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.15
Period Return-79.99%
Period High$4.10
Period Low$0.14
Avg Daily Volume42.65M
Total Trading Days365
DVLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.00 | -1.03% | 20,534,896 | $0.16 | $0.15 $0.16 |
| Oct 1, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $-0.00 | -0.06% | 17,323,613 | $0.16 | $0.15 $0.16 |
| Sep 30, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | +$0.00 | +1.63% | 19,837,992 | $0.16 | $0.15 $0.16 |
| Sep 29, 2026 | $0.16 | $0.17 | $0.15 | $0.15 | $-0.01 | -4.78% | 32,868,599 | $0.16 | $0.15 $0.17 |
| Sep 28, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | +$0.01 | +5.50% | 43,972,968 | $0.16 | $0.15 $0.17 |
| Sep 25, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | +$0.00 | +0.73% | 21,005,643 | $0.15 | $0.15 $0.16 |
| Sep 24, 2026 | $0.15 | $0.16 | $0.14 | $0.15 | $-0.00 | -1.81% | 43,911,584 | $0.15 | $0.14 $0.16 |
| Sep 23, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -7.22% | 47,992,464 | $0.16 | $0.15 $0.16 |
| Sep 22, 2026 | $0.16 | $0.17 | $0.15 | $0.17 | +$0.00 | +2.09% | 53,679,912 | $0.16 | $0.15 $0.17 |
| Sep 21, 2026 | $0.16 | $0.18 | $0.16 | $0.16 | +$0.01 | +5.99% | 80,321,499 | $0.16 | $0.16 $0.18 |
| Sep 18, 2026 | $0.17 | $0.17 | $0.15 | $0.15 | $-0.01 | -6.79% | 84,513,925 | $0.16 | $0.15 $0.17 |
| Sep 17, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -6.68% | 89,381,536 | $0.16 | $0.16 $0.17 |
| Sep 16, 2026 | $0.16 | $0.19 | $0.16 | $0.18 | +$0.02 | +12.62% | 166,812,600 | $0.18 | $0.16 $0.19 |
| Sep 15, 2026 | $0.19 | $0.19 | $0.15 | $0.16 | $-0.04 | -18.24% | 155,155,642 | $0.16 | $0.15 $0.19 |
| Sep 14, 2026 | $0.19 | $0.19 | $0.18 | $0.19 | $-0.00 | -1.34% | 25,075,276 | $0.19 | $0.18 $0.19 |
| Sep 11, 2026 | $0.20 | $0.20 | $0.19 | $0.19 | $-0.01 | -4.09% | 25,522,721 | $0.20 | $0.19 $0.20 |
| Sep 10, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $-0.00 | -1.55% | 26,414,761 | $0.21 | $0.20 $0.21 |
| Sep 9, 2026 | $0.22 | $0.22 | $0.20 | $0.21 | $-0.01 | -3.56% | 44,819,820 | $0.21 | $0.20 $0.22 |
| Sep 8, 2026 | $0.22 | $0.22 | $0.21 | $0.21 | +$0.01 | +4.65% | 65,128,261 | $0.22 | $0.21 $0.22 |
| Sep 4, 2026 | $0.27 | $0.27 | $0.18 | $0.20 | $-0.07 | -24.94% | 248,920,571 | $0.21 | $0.18 $0.27 |
| Sep 3, 2026 | $0.29 | $0.29 | $0.27 | $0.27 | $-0.01 | -4.73% | 24,098,968 | $0.28 | $0.27 $0.29 |
| Sep 2, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $-0.00 | -0.73% | 10,267,560 | $0.29 | $0.28 $0.29 |
| Sep 1, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | $-0.01 | -2.87% | 14,978,818 | $0.28 | $0.28 $0.29 |
| Aug 31, 2026 | $0.27 | $0.30 | $0.27 | $0.30 | +$0.02 | +5.71% | 29,814,169 | $0.29 | $0.27 $0.30 |
| Aug 28, 2026 | $0.30 | $0.30 | $0.28 | $0.28 | $-0.02 | -5.79% | 29,048,462 | $0.28 | $0.28 $0.30 |
| Aug 27, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | +$0.01 | +1.71% | 15,306,566 | $0.30 | $0.29 $0.30 |
| Aug 26, 2026 | $0.32 | $0.32 | $0.29 | $0.29 | $-0.02 | -5.59% | 42,658,230 | $0.30 | $0.29 $0.32 |
| Aug 25, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $-0.00 | -0.96% | 20,370,059 | $0.32 | $0.31 $0.32 |
| Aug 24, 2026 | $0.31 | $0.32 | $0.31 | $0.31 | $-0.01 | -1.91% | 26,536,172 | $0.32 | $0.31 $0.32 |
| Aug 21, 2026 | $0.31 | $0.32 | $0.31 | $0.32 | +$0.00 | +1.11% | 29,281,941 | $0.32 | $0.31 $0.32 |