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
6th Feb 2026 (Fri) 0.6646 0.8594 0.66 0.8502 2,531,054
5th Feb 2026 (Thu) 0.6315 0.69 0.63 0.6399 695,391
4th Feb 2026 (Wed) 0.681 0.6841 0.6335 0.6428 520,765
3rd Feb 2026 (Tue) 0.6506 0.6976 0.6478 0.6789 1,059,292
2nd Feb 2026 (Mon) 0.6584 0.66 0.6311 0.64 702,517
30th Jan 2026 (Fri) 0.6841 0.7096 0.6673 0.6714 292,838
29th Jan 2026 (Thu) 0.705 0.7481 0.6787 0.695 286,850
28th Jan 2026 (Wed) 0.7305 0.7538 0.70 0.7252 837,697
27th Jan 2026 (Tue) 0.7332 0.7343 0.6865 0.7252 1,607,318
26th Jan 2026 (Mon) 0.8075 0.8098 0.75 0.7546 939,962
23rd Jan 2026 (Fri) 0.9355 0.9355 0.796 0.8161 3,586,246
22nd Jan 2026 (Thu) 0.7489 0.9071 0.7431 0.8972 2,305,945
21st Jan 2026 (Wed) 0.7198 0.77 0.6751 0.7462 749,383
20th Jan 2026 (Tue) 0.6957 0.7512 0.6901 0.7113 1,589,598
19th Jan 2026 (Mon) 0.7411 0.75 0.664 0.7423 2,694,007
16th Jan 2026 (Fri) 0.7411 0.75 0.664 0.7423 2,694,007
15th Jan 2026 (Thu) 0.7792 0.7806 0.71 0.7372 4,875,390
14th Jan 2026 (Wed) 0.7999 0.7999 0.6808 0.7182 4,687,328
13th Jan 2026 (Tue) 0.8785 0.9285 0.8151 0.8845 2,433,580
12th Jan 2026 (Mon) 1.02 1.02 0.8458 0.8845 6,104,309
9th Jan 2026 (Fri) 1.145 1.21 0.8526 0.9163 4,198,613
8th Jan 2026 (Thu) 1.17 1.17 1.01 1.01 3,061,585
7th Jan 2026 (Wed) 1.31 1.31 1.135 1.155 2,960,790
6th Jan 2026 (Tue) 1.345 1.50 1.24 1.40 8,270,220
5th Jan 2026 (Mon) 1.32 1.50 1.13 1.44 14,045,691
2nd Jan 2026 (Fri) 0.7907 1.12 0.76 1.01 14,921,024
1st Jan 2026 (Thu) 0.52 0.73 0.52 0.6521 7,273,260
31st Dec 2025 (Wed) 0.52 0.73 0.52 0.6521 7,273,260
30th Dec 2025 (Tue) 0.6381 0.6381 0.51 0.5165 3,827,968
29th Dec 2025 (Mon) 0.73 0.785 0.6322 0.6453 3,633,773
26th Dec 2025 (Fri) 0.7786 0.87 0.715 0.7481 2,050,189
25th Dec 2025 (Thu) 0.828 0.828 0.704 0.7955 1,089,632
24th Dec 2025 (Wed) 0.828 0.828 0.704 0.7955 1,089,632
23rd Dec 2025 (Tue) 0.9145 0.96 0.813 0.8234 3,341,713
22nd Dec 2025 (Mon) 1.185 1.215 0.8469 0.9535 5,819,813
19th Dec 2025 (Fri) 1.10 1.19 0.90 0.9711 4,503,467
18th Dec 2025 (Thu) 1.335 1.39 1.04 1.07 2,114,137
17th Dec 2025 (Wed) 1.37 1.40 1.28 1.30 744,421
16th Dec 2025 (Tue) 1.26 1.42 1.26 1.39 445,196
15th Dec 2025 (Mon) 1.43 1.44 1.245 1.28 1,075,091
12th Dec 2025 (Fri) 1.50 1.52 1.38 1.38 758,049
11th Dec 2025 (Thu) 1.40 1.46 1.38 1.44 606,799
10th Dec 2025 (Wed) 1.53 1.53 1.45 1.45 395,590
9th Dec 2025 (Tue) 1.53 1.625 1.495 1.57 865,258
8th Dec 2025 (Mon) 1.70 1.72 1.565 1.56 1,697,424
FTSE 100 Latest
Value10,369.75
Change60.53