NASDAQ:DVLT | Historical Stock Price | Datavault AI Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$6.07$138.57$3,162.57$72,181.54$1.65M2018-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.03M$1.03M0——
2018-12-28$1.06M$1.06M0——
2018-12-27$975,000.00$975,000.000——
2018-12-26$1.05M$1.05M0——
2018-12-24$1.05M$1.05M0——
2018-12-21$1.06M$1.06M0——
2018-12-20$1.05M$1.05M0——
2018-12-19$1.14M$1.14M0——
2018-12-18$1.11M$1.11M0——
2018-12-17$1.17M$1.17M0——
2018-12-14$1.26M$1.26M0——
2018-12-13$1.26M$1.26M0——
2018-12-12$1.29M$1.29M0——
2018-12-11$1.35M$1.35M0——
2018-12-10$1.13M$1.13M0——
2018-12-07$1.27M$1.27M0——
2018-12-06$1.2M$1.2M0——
2018-12-04$1.28M$1.28M0——
2018-12-03$1.29M$1.29M0——
2018-11-30$1.32M$1.32M0——
2018-11-29$1.28M$1.28M0——
2018-11-28$1.34M$1.34M0——
2018-11-27$1.37M$1.37M0——
2018-11-26$1.41M$1.41M0——
2018-11-23$1.33M$1.33M0——
2018-11-21$1.35M$1.35M0——
2018-11-20$1.37M$1.37M0——
2018-11-19$1.23M$1.23M0——
2018-11-16$1.38M$1.38M0——
2018-11-15$1.28M$1.28M0——
2018-11-14$1.34M$1.34M0——
2018-11-13$1.36M$1.36M0——
2018-11-12$1.34M$1.34M0——
2018-11-09$1.28M$1.28M0——
2018-11-08$1.31M$1.31M0——
2018-11-07$1.42M$1.42M0——
2018-11-06$1.5M$1.5M0——
2018-11-05$1.46M$1.46M0——
2018-11-02$1.41M$1.41M0——
2018-11-01$1.44M$1.44M0——
2018-10-31$1.54M$1.54M0——
2018-10-30$1.49M$1.49M0——
2018-10-29$1.43M$1.43M0——
2018-10-26$1.57M$1.57M0——
2018-10-25$1.44M$1.44M0——
2018-10-24$1.4M$1.4M0——
2018-10-23$1.36M$1.36M0——
2018-10-22$1.33M$1.33M0——
2018-10-19$1.35M$1.35M0——
2018-10-18$1.34M$1.34M0——
2018-10-17$1.29M$1.29M0——
2018-10-16$1.32M$1.32M0——
2018-10-15$1.34M$1.34M0——
2018-10-12$1.37M$1.37M0——
2018-10-11$1.33M$1.33M0——
2018-10-10$1.3M$1.3M0——
2018-10-09$1.28M$1.28M0——
2018-10-08$1.32M$1.32M0——
2018-10-05$1.28M$1.28M0——
2018-10-04$1.23M$1.23M0——
2018-10-03$1.32M$1.32M0——
2018-10-02$1.29M$1.29M0——
2018-10-01$1.35M$1.35M0——
2018-09-28$1.29M$1.29M0——
2018-09-27$1.4M$1.4M0——
2018-09-26$1.39M$1.39M0——
2018-09-25$1.41M$1.41M0——
2018-09-24$1.36M$1.36M0——
2018-09-21$1.34M$1.34M0——
2018-09-20$1.39M$1.39M0——
2018-09-19$1.22M$1.22M0——
2018-09-18$1.25M$1.25M0——
2018-09-17$1.23M$1.23M0——
2018-09-14$1.19M$1.19M0——
2018-09-13$1.23M$1.23M0——
2018-09-12$1.31M$1.31M0——
2018-09-11$1.35M$1.35M0——
2018-09-10$1.31M$1.31M0——
2018-09-07$1.37M$1.37M0——
2018-09-06$1.38M$1.38M0——
2018-09-05$1.38M$1.38M0——
2018-09-04$1.46M$1.46M0——
2018-08-31$1.46M$1.46M0——
2018-08-30$1.43M$1.43M0——
2018-08-29$1.45M$1.45M0——
2018-08-28$1.46M$1.46M0——
2018-08-27$1.44M$1.44M0——
2018-08-24$1.44M$1.44M0——
2018-08-23$1.43M$1.43M0——
2018-08-22$1.38M$1.38M0——
2018-08-21$1.43M$1.43M0——
2018-08-20$1.46M$1.46M0——
2018-08-17$1.46M$1.46M0——
2018-08-16$1.43M$1.43M0——
2018-08-15$1.42M$1.42M0——
2018-08-14$1.42M$1.42M0——
2018-08-13$1.35M$1.35M0——
2018-08-10$1.37M$1.37M0——
2018-08-09$1.43M$1.43M0——
2018-08-08$1.47M$1.47M0——
2018-08-07$1.42M$1.42M0——
2018-08-06$1.42M$1.42M0——
2018-08-03$1.42M$1.42M0——
2018-08-02$1.41M$1.41M0——
2018-08-01$1.35M$1.35M0——
2018-07-31$1.43M$1.43M0——
2018-07-30$1.32M$1.32M0——
2018-07-27$1.41M$1.41M0——