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
10th Jul 2026 (Fri) 0.374 0.3795 0.3575 0.3603 264,798
9th Jul 2026 (Thu) 0.3685 0.3834 0.3653 0.3776 365,151
8th Jul 2026 (Wed) 0.3518 0.3586 0.3406 0.3561 285,586
7th Jul 2026 (Tue) 0.3712 0.3725 0.3473 0.3518 493,319
6th Jul 2026 (Mon) 0.3931 0.415 0.3745 0.3652 975,699
3rd Jul 2026 (Fri) 0.4086 0.4086 0.3841 0.3841 0
2nd Jul 2026 (Thu) 0.4086 0.456 0.3842 0.3841 1,123,708
1st Jul 2026 (Wed) 0.3967 0.4433 0.3785 0.4039 3,295,205
30th Jun 2026 (Tue) 0.3255 0.3675 0.3228 0.35 653,501
29th Jun 2026 (Mon) 0.338 0.3426 0.3156 0.325 414,865
26th Jun 2026 (Fri) 0.3241 0.3427 0.3217 0.3342 340,533
25th Jun 2026 (Thu) 0.3473 0.3477 0.325 0.3365 430,580
24th Jun 2026 (Wed) 0.365 0.3669 0.3389 0.3402 394,110
23rd Jun 2026 (Tue) 0.3701 0.3819 0.3602 0.3689 967,345
22nd Jun 2026 (Mon) 0.405 0.4119 0.388 0.3895 255,405
19th Jun 2026 (Fri) 0.4135 0.4189 0.3982 0.4065 219,291
18th Jun 2026 (Thu) 0.4135 0.4189 0.3982 0.4065 219,291
17th Jun 2026 (Wed) 0.39 0.4235 0.3833 0.4025 649,366
16th Jun 2026 (Tue) 0.3917 0.4042 0.3825 0.3864 722,872
15th Jun 2026 (Mon) 0.39 0.42 0.3877 0.393 1,309,321
12th Jun 2026 (Fri) 0.3872 0.3923 0.353 0.357 1,300,147
11th Jun 2026 (Thu) 0.3967 0.3982 0.38 0.3918 715,061
10th Jun 2026 (Wed) 0.3941 0.4073 0.3906 0.3943 909,092
9th Jun 2026 (Tue) 0.424 0.4321 0.388 0.4005 477,789
8th Jun 2026 (Mon) 0.4466 0.4466 0.4173 0.4223 842,142
5th Jun 2026 (Fri) 0.4534 0.4534 0.4106 0.4294 1,278,152
4th Jun 2026 (Thu) 0.465 0.4877 0.4505 0.4668 640,956
3rd Jun 2026 (Wed) 0.5076 0.5076 0.4698 0.4672 1,110,246
2nd Jun 2026 (Tue) 0.562 0.5624 0.5075 0.507 1,491,912
1st Jun 2026 (Mon) 0.5051 0.5787 0.5051 0.5565 2,503,852
29th May 2026 (Fri) 0.5324 0.5469 0.48 0.50 2,285,639
28th May 2026 (Thu) 0.4665 0.528 0.4638 0.4971 1,056,906
27th May 2026 (Wed) 0.4801 0.4848 0.46 0.4742 841,119
26th May 2026 (Tue) 0.478 0.5189 0.4715 0.4936 2,140,950
25th May 2026 (Mon) 0.4191 0.4834 0.4163 0.4642 1,633,112
22nd May 2026 (Fri) 0.4191 0.4834 0.4163 0.4642 1,633,112
21st May 2026 (Thu) 0.4372 0.4372 0.395 0.4177 2,136,221
20th May 2026 (Wed) 0.4541 0.4594 0.4348 0.4391 1,285,052
19th May 2026 (Tue) 0.4907 0.4911 0.45 0.4516 929,411
18th May 2026 (Mon) 0.5141 0.5141 0.4735 0.50 948,222
15th May 2026 (Fri) 0.5424 0.5439 0.5001 0.5146 5,238,150
14th May 2026 (Thu) 0.5546 0.5992 0.5388 0.5861 2,507,862
13th May 2026 (Wed) 0.5659 0.5659 0.538 0.5379 858,318
12th May 2026 (Tue) 0.5314 0.5738 0.5297 0.5588 996,048
11th May 2026 (Mon) 0.5592 0.5629 0.5165 0.5109 1,038,867
FTSE 100 Latest
Value10,497.29
Change24.84