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
22nd Jul 2025 (Tue) 0.773 0.7862 0.7015 0.7243 415,124
21st Jul 2025 (Mon) 0.6897 0.7723 0.6724 0.7678 671,134
18th Jul 2025 (Fri) 0.6072 0.6731 0.601 0.67 395,827
17th Jul 2025 (Thu) 0.5952 0.5952 0.55 0.57 444,012
16th Jul 2025 (Wed) 0.6035 0.6131 0.5932 0.5951 104,259
15th Jul 2025 (Tue) 0.615 0.647 0.58 0.60 469,097
14th Jul 2025 (Mon) 0.8036 0.8071 0.6637 0.687 5,744,730
11th Jul 2025 (Fri) 0.69 0.7145 0.68 0.709 4,699,049
10th Jul 2025 (Thu) 0.6976 0.7083 0.685 0.7049 14,554
9th Jul 2025 (Wed) 0.71 0.7232 0.6909 0.691 9,209
8th Jul 2025 (Tue) 0.6857 0.7363 0.6857 0.7157 40,576
7th Jul 2025 (Mon) 0.7236 0.7898 0.672 0.6743 102,315
4th Jul 2025 (Fri) 0.701 0.7349 0.701 0.72 24,457
3rd Jul 2025 (Thu) 0.701 0.7349 0.701 0.72 24,457
2nd Jul 2025 (Wed) 0.665 0.72 0.665 0.71 29,120
1st Jul 2025 (Tue) 0.66 0.6699 0.6524 0.6553 21,189
30th Jun 2025 (Mon) 0.725 0.728 0.6558 0.6726 77,673
27th Jun 2025 (Fri) 0.7646 0.7646 0.6914 0.7027 27,306
26th Jun 2025 (Thu) 0.6701 0.7395 0.6475 0.7349 63,371
25th Jun 2025 (Wed) 0.6938 0.6967 0.66 0.656 18,242
24th Jun 2025 (Tue) 0.67 0.7099 0.67 0.688 31,229
23rd Jun 2025 (Mon) 0.688 0.6996 0.65 0.6578 47,402
20th Jun 2025 (Fri) 0.7252 0.7313 0.6112 0.604 77,454
19th Jun 2025 (Thu) 0.76 0.765 0.7269 0.7405 20,630
18th Jun 2025 (Wed) 0.76 0.765 0.7269 0.7405 20,630
17th Jun 2025 (Tue) 0.79 0.79 0.7555 0.7648 21,334
16th Jun 2025 (Mon) 0.786 0.8099 0.786 0.7913 7,501
13th Jun 2025 (Fri) 0.82 0.82 0.778 0.7904 49,619
12th Jun 2025 (Thu) 0.8625 0.8625 0.8237 0.833 68,147
11th Jun 2025 (Wed) 0.80 0.85 0.79 0.8399 40,181
10th Jun 2025 (Tue) 0.8125 0.8149 0.80 0.8092 36,991
9th Jun 2025 (Mon) 0.819 0.8339 0.8123 0.8195 21,637
6th Jun 2025 (Fri) 0.8333 0.847 0.8107 0.8368 24,246
5th Jun 2025 (Thu) 0.88 0.8998 0.8128 0.8247 24,796
4th Jun 2025 (Wed) 0.8988 0.9237 0.86 0.911 31,791
3rd Jun 2025 (Tue) 0.89 0.8912 0.865 0.8736 13,344
2nd Jun 2025 (Mon) 0.8606 0.8941 0.8606 0.8882 30,512
30th May 2025 (Fri) 0.848 0.865 0.825 0.8237 18,350
29th May 2025 (Thu) 0.858 0.858 0.8288 0.8405 36,694
28th May 2025 (Wed) 0.85 0.85 0.83 0.8336 22,001
27th May 2025 (Tue) 0.86 0.8819 0.8515 0.87 44,936
26th May 2025 (Mon) 0.8788 0.8788 0.8788 0.8788 0
24th May 2025 (Sat) 0.90 0.9237 0.87 0.8788 103,623
23rd May 2025 (Fri) 0.90 0.9237 0.87 0.87 103,623
FTSE 100 Latest
Value9,023.81
Change10.82