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
28th Sep 2026 (Mon) 0.1521 0.1685 0.1494 0.161 1,641,107
25th Sep 2026 (Fri) 0.1526 0.1556 0.1502 0.1526 1,183,510
24th Sep 2026 (Thu) 0.15 0.156 0.143 0.1515 2,627,298
23rd Sep 2026 (Wed) 0.1578 0.1585 0.151 0.1543 3,406,236
22nd Sep 2026 (Tue) 0.1623 0.1713 0.1536 0.1663 2,535,918
21st Sep 2026 (Mon) 0.1593 0.178 0.1569 0.1629 3,301,630
18th Sep 2026 (Fri) 0.1662 0.1672 0.1515 0.1537 3,796,254
17th Sep 2026 (Thu) 0.1742 0.1742 0.1563 0.1649 3,407,912
16th Sep 2026 (Wed) 0.164 0.1929 0.1622 0.1767 4,228,266
15th Sep 2026 (Tue) 0.1904 0.1909 0.1462 0.1569 4,833,447
14th Sep 2026 (Mon) 0.1897 0.1935 0.181 0.1919 756,079
11th Sep 2026 (Fri) 0.2025 0.2028 0.1936 0.1945 836,927
10th Sep 2026 (Thu) 0.1998 0.2125 0.195 0.2028 754,986
9th Sep 2026 (Wed) 0.216 0.217 0.195 0.206 1,602,807
8th Sep 2026 (Tue) 0.222 0.2235 0.21 0.2136 2,287,452
7th Sep 2026 (Mon) 0.27 0.2705 0.1786 0.2041 6,868,495
4th Sep 2026 (Fri) 0.27 0.2705 0.1786 0.2041 6,868,495
3rd Sep 2026 (Thu) 0.2852 0.2883 0.2703 0.2719 647,809
2nd Sep 2026 (Wed) 0.284 0.29 0.2821 0.2854 493,990
1st Sep 2026 (Tue) 0.2906 0.2906 0.2783 0.2875 388,252
31st Aug 2026 (Mon) 0.276 0.3027 0.2732 0.296 1,364,039
28th Aug 2026 (Fri) 0.294 0.2965 0.2773 0.28 655,820
27th Aug 2026 (Thu) 0.2952 0.30 0.289 0.2972 371,394
26th Aug 2026 (Wed) 0.32 0.32 0.2905 0.2922 1,424,539
25th Aug 2026 (Tue) 0.3116 0.3205 0.3063 0.3095 1,413,515
24th Aug 2026 (Mon) 0.3144 0.3244 0.3061 0.3125 1,076,966
21st Aug 2026 (Fri) 0.3137 0.3244 0.305 0.3186 1,017,103
20th Aug 2026 (Thu) 0.3009 0.3188 0.284 0.3151 1,845,438
19th Aug 2026 (Wed) 0.335 0.3473 0.2861 0.2962 5,470,875
18th Aug 2026 (Tue) 0.3586 0.3995 0.335 0.3867 5,798,886
17th Aug 2026 (Mon) 0.3178 0.3243 0.3036 0.3203 625,158
14th Aug 2026 (Fri) 0.3301 0.3332 0.3142 0.318 650,198
13th Aug 2026 (Thu) 0.2999 0.3244 0.2988 0.324 893,043
12th Aug 2026 (Wed) 0.3099 0.3143 0.3016 0.31 291,063
11th Aug 2026 (Tue) 0.2991 0.3099 0.2922 0.3064 440,246
10th Aug 2026 (Mon) 0.3051 0.3061 0.2943 0.2996 512,834
7th Aug 2026 (Fri) 0.3137 0.3228 0.2936 0.3079 444,795
6th Aug 2026 (Thu) 0.298 0.3268 0.2947 0.3161 1,336,683
5th Aug 2026 (Wed) 0.3562 0.3689 0.2717 0.2825 4,027,155
4th Aug 2026 (Tue) 0.3685 0.3766 0.3626 0.3715 782,773
3rd Aug 2026 (Mon) 0.3401 0.3576 0.3314 0.3565 454,902
31st Jul 2026 (Fri) 0.35 0.35 0.3336 0.3402 247,981
30th Jul 2026 (Thu) 0.3275 0.3487 0.32 0.3481 279,518
29th Jul 2026 (Wed) 0.3296 0.3327 0.31 0.3259 547,275
FTSE 100 Latest
Value10,684.88
Change0.00