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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$53,100.00$53,100.0014——
2020-12-30$55,500.00$55,500.0024——
2020-12-29$57,450.00$57,450.00123——
2020-12-28$57,600.00$57,600.00154——
2020-12-24$47,100.00$47,100.0055——
2020-12-23$44,400.00$44,400.0016——
2020-12-22$43,350.00$43,350.0010——
2020-12-21$44,700.00$44,700.0012——
2020-12-18$42,600.00$42,600.0023——
2020-12-17$45,750.00$45,750.0015——
2020-12-16$43,500.00$43,500.0021——
2020-12-15$43,650.00$43,650.0034——
2020-12-14$47,100.00$47,100.00117——
2020-12-11$39,150.00$39,150.005——
2020-12-10$39,300.00$39,300.0018——
2020-12-09$39,600.00$39,600.0015——
2020-12-08$41,250.00$41,250.0017——
2020-12-07$40,350.00$40,350.0021——
2020-12-04$40,800.00$40,800.0014——
2020-12-03$38,700.00$38,700.0011——
2020-12-02$38,850.00$38,850.0012——
2020-12-01$39,000.00$39,000.0017——
2020-11-30$39,750.00$39,750.0048——
2020-11-27$40,950.00$40,950.0012——
2020-11-25$40,950.00$40,950.0020——
2020-11-24$41,850.00$41,850.0029——
2020-11-23$43,350.00$43,350.0045——
2020-11-20$41,700.00$41,700.0040——
2020-11-19$43,800.00$43,800.0040——
2020-11-18$42,300.00$42,300.0054——
2020-11-17$40,500.00$40,500.0058——
2020-11-16$37,350.00$37,350.0050——
2020-11-13$37,650.00$37,650.0061——
2020-11-12$37,950.00$37,950.00159——
2020-11-11$42,900.00$42,900.00450——
2020-11-10$54,450.00$54,450.008,810——
2020-11-09$31,950.00$31,950.0014——
2020-11-06$29,400.00$29,400.007——
2020-11-05$29,550.00$29,550.006——
2020-11-04$28,800.00$28,800.008——
2020-11-03$29,850.00$29,850.002——
2020-11-02$30,300.00$30,300.003——
2020-10-30$29,700.00$29,700.008——
2020-10-29$31,500.00$31,500.004——
2020-10-28$30,750.00$30,750.008——
2020-10-27$31,350.00$31,350.004——
2020-10-26$31,350.00$31,350.007——
2020-10-23$32,850.00$32,850.005——
2020-10-22$33,000.00$33,000.005——
2020-10-21$34,200.00$34,200.005——
2020-10-20$34,050.00$34,050.007——
2020-10-19$34,950.00$34,950.0022——
2020-10-16$31,950.00$31,950.008——
2020-10-15$31,800.00$31,800.005——
2020-10-14$31,800.00$31,800.0010——
2020-10-13$33,600.00$33,600.009——
2020-10-12$33,000.00$33,000.009——
2020-10-09$34,200.00$34,200.0024——
2020-10-08$35,400.00$35,400.00116——
2020-10-07$31,350.00$31,350.0019——
2020-10-06$29,850.00$29,850.0012——
2020-10-05$28,800.00$28,800.005——
2020-10-02$28,650.00$28,650.0010——
2020-10-01$29,400.00$29,400.00108——
2020-09-30$28,500.00$28,500.004——
2020-09-29$28,800.00$28,800.0010——
2020-09-28$27,900.00$27,900.004——
2020-09-25$27,750.00$27,750.005——
2020-09-24$27,750.00$27,750.009——
2020-09-23$27,900.00$27,900.008——
2020-09-22$29,550.00$29,550.0031——
2020-09-21$27,900.00$27,900.008——
2020-09-18$28,500.00$28,500.005——
2020-09-17$29,250.00$29,250.004——
2020-09-16$29,100.00$29,100.007——
2020-09-15$30,300.00$30,300.006——
2020-09-14$30,450.00$30,450.005——
2020-09-11$30,300.00$30,300.008——
2020-09-10$29,550.00$29,550.0014——
2020-09-09$28,800.00$28,800.0026——
2020-09-08$28,200.00$28,200.0012——
2020-09-04$27,150.00$27,150.0031——
2020-09-03$29,250.00$29,250.0025——
2020-09-02$30,150.00$30,150.0019——
2020-09-01$31,500.00$31,500.0036——
2020-08-31$30,600.00$30,600.0010——
2020-08-28$30,900.00$30,900.0017——
2020-08-27$30,750.00$30,750.0017——
2020-08-26$32,250.00$32,250.0016——
2020-08-25$31,500.00$31,500.0014——
2020-08-24$30,900.00$30,900.0069——
2020-08-21$33,300.00$33,300.0021——
2020-08-20$34,800.00$34,800.0027——
2020-08-19$34,500.00$34,500.0030——
2020-08-18$35,550.00$35,550.0075——
2020-08-17$33,300.00$33,300.0028——
2020-08-14$34,800.00$34,800.0075——
2020-08-13$33,300.00$33,300.00132——
2020-08-12$34,200.00$34,200.0020——
2020-08-11$34,650.00$34,650.0013——
2020-08-10$36,600.00$36,600.0010——
2020-08-07$36,300.00$36,300.009——
2020-08-06$36,600.00$36,600.0026——
2020-08-05$36,900.00$36,900.0019——
2020-08-04$36,900.00$36,900.0068——
2020-08-03$35,100.00$35,100.0091——
2020-07-31$33,750.00$33,750.0036——
2020-07-30$33,450.00$33,450.0020——
2020-07-29$33,450.00$33,450.0011——
2020-07-28$33,450.00$33,450.0018——
2020-07-27$33,600.00$33,600.0027——
2020-07-24$33,900.00$33,900.0015——
2020-07-23$34,200.00$34,200.0047——
2020-07-22$35,400.00$35,400.00303——
2020-07-21$35,400.00$35,400.0041——
2020-07-20$36,000.00$36,000.0068——
2020-07-17$38,250.00$38,250.00178——
2020-07-16$33,600.00$33,600.0017——
2020-07-15$33,450.00$33,450.0051——
2020-07-14$33,600.00$33,600.0030——
2020-07-13$34,200.00$34,200.0095——
2020-07-10$34,050.00$34,050.0027——
2020-07-09$34,200.00$34,200.0065——
2020-07-08$34,800.00$34,800.0032——
2020-07-07$35,100.00$35,100.0064——
2020-07-06$34,650.00$34,650.0057——
2020-07-02$33,900.00$33,900.00104——
2020-07-01$33,000.00$33,000.0091——
2020-06-30$32,250.00$32,250.0036——
2020-06-29$33,450.00$33,450.0025——
2020-06-26$32,550.00$32,550.0060——
2020-06-25$34,200.00$34,200.0032——
2020-06-24$34,800.00$34,800.0073——
2020-06-23$36,600.00$36,600.00193——
2020-06-22$34,200.00$34,200.0066——
2020-06-19$33,000.00$33,000.0028——
2020-06-18$33,600.00$33,600.0023——
2020-06-17$34,350.00$34,350.00109——
2020-06-16$33,150.00$33,150.0029——
2020-06-15$33,750.00$33,750.0047——
2020-06-12$33,750.00$33,750.0070——
2020-06-11$33,750.00$33,750.0062——
2020-06-10$36,000.00$36,000.00187——
2020-06-09$45,000.00$45,000.00158——
2020-06-08$37,800.00$37,800.00156——
2020-06-05$34,950.00$34,950.0051——
2020-06-04$35,400.00$35,400.00259——
2020-06-03$43,050.00$43,050.001,626——
2020-06-02$34,950.00$34,950.0010——
2020-06-01$35,100.00$35,100.0038——
2020-05-29$33,750.00$33,750.0013——
2020-05-28$34,200.00$34,200.0016——
2020-05-27$36,150.00$36,150.0031——
2020-05-26$39,450.00$39,450.0078——
2020-05-22$36,600.00$36,600.0037——
2020-05-21$34,800.00$34,800.0010——
2020-05-20$34,200.00$34,200.0020——
2020-05-19$33,450.00$33,450.0011——
2020-05-18$34,650.00$34,650.0017——
2020-05-15$35,100.00$35,100.0026——
2020-05-14$34,800.00$34,800.0050——
2020-05-13$34,800.00$34,800.0019——
2020-05-12$35,400.00$35,400.0017——
2020-05-11$36,450.00$36,450.0035——
2020-05-08$36,000.00$36,000.0010——
2020-05-07$36,000.00$36,000.0014——
2020-05-06$36,900.00$36,900.0021——
2020-05-05$36,450.00$36,450.0011——
2020-05-04$36,000.00$36,000.0030——
2020-05-01$35,700.00$35,700.0020——
2020-04-30$35,550.00$35,550.0024——
2020-04-29$38,100.00$38,100.0033——
2020-04-28$37,950.00$37,950.0043——
2020-04-27$38,850.00$38,850.0087——
2020-04-24$36,750.00$36,750.0020——
2020-04-23$37,500.00$37,500.0066——
2020-04-22$35,250.00$35,250.0036——
2020-04-21$38,100.00$38,100.00160——
2020-04-20$64,350.00$64,350.0020——
2020-04-17$79,500.00$79,500.006——
2020-04-16$80,700.00$80,700.002——
2020-04-15$86,400.00$86,400.001——
2020-04-14$105,000.00$105,000.003——
2020-04-13$82,650.00$82,650.001——
2020-04-09$70,500.00$70,500.002——
2020-04-08$78,000.00$78,000.001——
2020-04-07$69,000.00$69,000.000——
2020-04-06$75,000.00$75,000.000——
2020-04-03$72,000.00$72,000.000——
2020-04-02$81,000.00$81,000.000——
2020-04-01$84,000.00$84,000.000——
2020-03-31$102,000.00$102,000.000——
2020-03-30$102,000.00$102,000.000——
2020-03-27$90,000.00$90,000.000——
2020-03-26$90,000.00$90,000.000——
2020-03-25$87,000.00$87,000.000——
2020-03-24$87,000.00$87,000.000——
2020-03-23$81,000.00$81,000.000——
2020-03-20$90,000.00$90,000.000——
2020-03-19$78,000.00$78,000.000——
2020-03-18$75,000.00$75,000.000——
2020-03-17$78,000.00$78,000.000——
2020-03-16$81,000.00$81,000.000——
2020-03-13$81,000.00$81,000.000——
2020-03-12$78,000.00$78,000.000——
2020-03-11$81,000.00$81,000.000——
2020-03-10$87,000.00$87,000.000——
2020-03-09$87,000.00$87,000.000——
2020-03-06$108,000.00$108,000.000——
2020-03-05$108,000.00$108,000.000——
2020-03-04$114,000.00$114,000.000——
2020-03-03$111,000.00$111,000.002——
2020-03-02$93,000.00$93,000.000——
2020-02-28$90,000.00$90,000.000——
2020-02-27$93,000.00$93,000.000——
2020-02-26$102,000.00$102,000.000——
2020-02-25$117,000.00$117,000.000——
2020-02-24$123,000.00$123,000.000——
2020-02-21$123,000.00$123,000.000——
2020-02-20$126,000.00$126,000.000——
2020-02-19$117,000.00$117,000.000——
2020-02-18$120,000.00$120,000.000——
2020-02-14$123,000.00$123,000.000——
2020-02-13$120,000.00$120,000.000——
2020-02-12$120,000.00$120,000.000——
2020-02-11$120,000.00$120,000.000——
2020-02-10$120,000.00$120,000.000——
2020-02-07$117,000.00$117,000.000——
2020-02-06$120,000.00$120,000.000——
2020-02-05$114,000.00$114,000.000——
2020-02-04$108,000.00$108,000.000——
2020-02-03$114,000.00$114,000.000——
2020-01-31$120,000.00$120,000.000——
2020-01-30$126,000.00$126,000.000——
2020-01-29$117,000.00$117,000.000——
2020-01-28$117,000.00$117,000.000——
2020-01-27$114,000.00$114,000.000——
2020-01-24$120,000.00$120,000.000——
2020-01-23$135,000.00$135,000.000——
2020-01-22$141,000.00$141,000.000——
2020-01-21$147,000.00$147,000.000——
2020-01-17$150,000.00$150,000.001——
2020-01-16$162,000.00$162,000.000——
2020-01-15$159,000.00$159,000.000——
2020-01-14$168,000.00$168,000.000——
2020-01-13$177,000.00$177,000.001——
2020-01-10$192,000.00$192,000.002——
2020-01-09$186,000.00$186,000.002——
2020-01-08$189,000.00$189,000.000——
2020-01-07$180,000.00$180,000.000——
2020-01-06$186,000.00$186,000.000——
2020-01-03$180,000.00$180,000.000——
2020-01-02$189,000.00$189,000.000——