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
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
8th May 2026 (Fri) 0.51 0.5471 0.504 0.5422 1,195,353
7th May 2026 (Thu) 0.5377 0.5378 0.47 0.5143 2,435,695
6th May 2026 (Wed) 0.575 0.575 0.5262 0.5242 2,444,242
5th May 2026 (Tue) 0.591 0.60 0.5544 0.5664 2,782,382
4th May 2026 (Mon) 0.6417 0.6441 0.5573 0.56 5,575,252
1st May 2026 (Fri) 0.7376 0.80 0.73 0.7438 1,108,341
30th Apr 2026 (Thu) 0.7097 0.7263 0.704 0.7258 320,016
29th Apr 2026 (Wed) 0.7189 0.7189 0.6951 0.7039 374,514
28th Apr 2026 (Tue) 0.7118 0.7243 0.7011 0.7215 271,458
27th Apr 2026 (Mon) 0.72 0.749 0.7194 0.7228 876,260
24th Apr 2026 (Fri) 0.735 0.7385 0.70 0.7297 927,114
23rd Apr 2026 (Thu) 0.7552 0.7566 0.72 0.7386 611,848
22nd Apr 2026 (Wed) 0.7389 0.772 0.7389 0.7677 597,512
21st Apr 2026 (Tue) 0.7478 0.7798 0.712 0.72 695,512
20th Apr 2026 (Mon) 0.7445 0.7445 0.72 0.7375 413,206
17th Apr 2026 (Fri) 0.85 0.85 0.7557 0.758 1,666,826
16th Apr 2026 (Thu) 0.7223 0.8469 0.718 0.8375 2,882,711
15th Apr 2026 (Wed) 0.6951 0.7066 0.6866 0.7001 554,521
14th Apr 2026 (Tue) 0.7124 0.729 0.6832 0.6914 708,031
13th Apr 2026 (Mon) 0.6725 0.7082 0.6625 0.6984 410,000
10th Apr 2026 (Fri) 0.6803 0.7045 0.665 0.6779 628,231
9th Apr 2026 (Thu) 0.692 0.6973 0.6602 0.66 774,561
8th Apr 2026 (Wed) 0.7474 0.755 0.69 0.69 930,780
7th Apr 2026 (Tue) 0.714 0.7245 0.6802 0.6955 549,630
6th Apr 2026 (Mon) 0.7118 0.7499 0.695 0.7351 1,233,795
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
FTSE 100 Latest
Value10,443.47
Change11.13