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
3rd Apr 2026 (Fri) 0.63 0.7299 0.63 0.7211 1,124,399
2nd Apr 2026 (Thu) 0.63 0.7299 0.63 0.7211 1,124,399
1st Apr 2026 (Wed) 0.6518 0.6993 0.6407 0.6784 1,611,284
31st Mar 2026 (Tue) 0.5615 0.6388 0.56 0.6183 279,011
30th Mar 2026 (Mon) 0.5875 0.589 0.553 0.555 604,716
27th Mar 2026 (Fri) 0.5964 0.5965 0.5545 0.5693 1,117,628
26th Mar 2026 (Thu) 0.6462 0.6498 0.6003 0.6091 1,134,241
25th Mar 2026 (Wed) 0.6354 0.6394 0.604 0.61 1,141,926
24th Mar 2026 (Tue) 0.6464 0.6641 0.61 0.6286 321,476
23rd Mar 2026 (Mon) 0.6904 0.6999 0.6096 0.6567 716,181
20th Mar 2026 (Fri) 0.781 0.781 0.70 0.68 493,684
19th Mar 2026 (Thu) 0.7928 0.8236 0.69 0.7969 1,670,857
18th Mar 2026 (Wed) 0.92 0.99 0.8591 0.9298 3,100,893
17th Mar 2026 (Tue) 0.7054 0.7821 0.7054 0.777 2,365,910
16th Mar 2026 (Mon) 0.6894 0.6998 0.6805 0.693 342,641
13th Mar 2026 (Fri) 0.6946 0.7144 0.6681 0.6701 591,792
12th Mar 2026 (Thu) 0.6975 0.738 0.6792 0.6892 389,373
11th Mar 2026 (Wed) 0.678 0.7128 0.678 0.7125 283,283
10th Mar 2026 (Tue) 0.681 0.6931 0.67 0.6729 396,834
9th Mar 2026 (Mon) 0.6853 0.6871 0.6434 0.6825 406,002
6th Mar 2026 (Fri) 0.7259 0.7556 0.6916 0.692 513,175
5th Mar 2026 (Thu) 0.715 0.79 0.715 0.7371 233,648
4th Mar 2026 (Wed) 0.6985 0.7326 0.6961 0.7136 908,483
3rd Mar 2026 (Tue) 0.6513 0.7024 0.6486 0.685 457,532
2nd Mar 2026 (Mon) 0.656 0.7018 0.64 0.6798 770,934
27th Feb 2026 (Fri) 0.70 0.7149 0.6716 0.7085 1,266,047
26th Feb 2026 (Thu) 0.7211 0.7297 0.715 0.72 695,134
25th Feb 2026 (Wed) 0.7203 0.7247 0.7203 0.7247 0
24th Feb 2026 (Tue) 0.7203 0.7203 0.7025 0.7025 0
23rd Feb 2026 (Mon) 0.7203 0.728 0.675 0.6817 1,017,196
20th Feb 2026 (Fri) 0.76 0.76 0.73 0.7302 1,077,097
19th Feb 2026 (Thu) 0.7501 0.7747 0.7348 0.7596 470,162
18th Feb 2026 (Wed) 0.7622 0.806 0.74 0.7465 588,636
17th Feb 2026 (Tue) 0.8062 0.8071 0.7423 0.7463 791,952
16th Feb 2026 (Mon) 0.7583 0.8779 0.7401 0.79 1,927,438
13th Feb 2026 (Fri) 0.7583 0.8779 0.7401 0.79 1,927,438
12th Feb 2026 (Thu) 0.76 0.7674 0.701 0.7278 225,783
11th Feb 2026 (Wed) 0.7549 0.783 0.7072 0.7403 417,599
10th Feb 2026 (Tue) 0.7554 0.7706 0.73 0.739 556,503
9th Feb 2026 (Mon) 0.7826 0.80 0.74 0.7651 1,826,349
6th Feb 2026 (Fri) 0.6646 0.8594 0.66 0.8502 2,531,054
FTSE 100 Latest
Value10,436.29
Change71.50