Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Datavault Ai In (DVLT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4335 0.4687 0.3838 0.4513 5,009,195
18th Sep 2025 (Thu) 0.5208 0.5266 0.38 0.4147 25,199,570
17th Sep 2025 (Wed) 0.4278 0.4352 0.35 0.3427 2,026,299
16th Sep 2025 (Tue) 0.3457 0.4543 0.345 0.445 1,920,115
15th Sep 2025 (Mon) 0.3372 0.3395 0.3283 0.3346 100,501
12th Sep 2025 (Fri) 0.356 0.3587 0.325 0.3328 93,382
11th Sep 2025 (Thu) 0.3533 0.3548 0.3307 0.3481 190,566
10th Sep 2025 (Wed) 0.3119 0.3399 0.30 0.3212 175,105
9th Sep 2025 (Tue) 0.34 0.34 0.303 0.3112 161,904
8th Sep 2025 (Mon) 0.29 0.329 0.2752 0.3241 2,422,116
5th Sep 2025 (Fri) 0.2954 0.31 0.2949 0.307 86,709
4th Sep 2025 (Thu) 0.28 0.2943 0.2512 0.29 300,710
3rd Sep 2025 (Wed) 0.3144 0.3253 0.2801 0.285 191,286
2nd Sep 2025 (Tue) 0.35 0.35 0.3129 0.326 265,244
1st Sep 2025 (Mon) 0.392 0.392 0.3551 0.357 229,708
29th Aug 2025 (Fri) 0.392 0.392 0.3551 0.357 229,708
28th Aug 2025 (Thu) 0.4125 0.4141 0.3862 0.3941 267,425
27th Aug 2025 (Wed) 0.42 0.4397 0.4115 0.4247 145,271
26th Aug 2025 (Tue) 0.4334 0.4455 0.415 0.4213 239,652
25th Aug 2025 (Mon) 0.425 0.466 0.41 0.451 484,190
22nd Aug 2025 (Fri) 0.393 0.4409 0.3863 0.4175 391,146
21st Aug 2025 (Thu) 0.3965 0.415 0.3856 0.397 283,551
20th Aug 2025 (Wed) 0.4075 0.4129 0.3751 0.4037 2,940,640
19th Aug 2025 (Tue) 0.46 0.4641 0.43 0.4341 209,296
18th Aug 2025 (Mon) 0.4557 0.4771 0.45 0.4681 45,087
15th Aug 2025 (Fri) 0.457 0.4578 0.4443 0.4589 43,146
14th Aug 2025 (Thu) 0.4381 0.485 0.4345 0.4652 75,738
13th Aug 2025 (Wed) 0.4199 0.4718 0.4199 0.4373 199,356
12th Aug 2025 (Tue) 0.419 0.419 0.3988 0.42 78,068
11th Aug 2025 (Mon) 0.4175 0.4305 0.4133 0.419 53,059
8th Aug 2025 (Fri) 0.4061 0.4247 0.4037 0.4203 82,615
7th Aug 2025 (Thu) 0.41 0.4268 0.40 0.4015 57,429
6th Aug 2025 (Wed) 0.46 0.4664 0.3814 0.3933 181,555
5th Aug 2025 (Tue) 0.51 0.51 0.4757 0.4852 125,986
4th Aug 2025 (Mon) 0.51 0.51 0.4845 0.4885 120,562
1st Aug 2025 (Fri) 0.52 0.5316 0.49 0.5096 55,895
31st Jul 2025 (Thu) 0.58 0.58 0.51 0.5353 110,295
30th Jul 2025 (Wed) 0.6075 0.6093 0.5625 0.5678 182,567
29th Jul 2025 (Tue) 0.6751 0.6992 0.5848 0.6019 1,907,410
28th Jul 2025 (Mon) 0.675 0.6761 0.65 0.65 44,548
25th Jul 2025 (Fri) 0.67 0.69 0.6443 0.6878 92,503
24th Jul 2025 (Thu) 0.701 0.716 0.67 0.6855 111,490
23rd Jul 2025 (Wed) 0.7256 0.7382 0.6915 0.708 223,358
22nd Jul 2025 (Tue) 0.773 0.7862 0.7015 0.7243 415,124
FTSE 100 Latest
Value9,221.28
Change4.61