Datavault AI Inc.
DVLTNASDAQTechnology● Active
$0.43
$-0.00(-1.00%)
Market Cap$120280321
P/E Ratio—
52W High$4.1
52W Low$0.25
Datavault AI Inc.（DVLT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dvlt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.10
Oct 27, 2025
-89.6% from here
5-Year Low5Y
$0.2512
Sep 4, 2025
+69.2% from low
IPO Priceadj.
—
Jul 27, 2018
+0.0% since IPO
1 Year Ago
$0.8195
Jun 9, 2025
-48.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DVLT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 13.7M | -5.01% |
| Jun 5, 2026 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 46.4M | -6.10% |
| Jun 4, 2026 | $0.47 | $0.49 | $0.45 | $0.47 | $0.47 | 25.6M | -0.04% |
| Jun 3, 2026 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 36.6M | -7.85% |
| Jun 2, 2026 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 43.2M | -9.77% |
| Jun 1, 2026 | $0.50 | $0.58 | $0.50 | $0.56 | $0.56 | 64.0M | +10.31% |
| May 29, 2026 | $0.53 | $0.55 | $0.48 | $0.50 | $0.50 | 45.2M | -5.66% |
| May 28, 2026 | $0.47 | $0.53 | $0.46 | $0.50 | $0.50 | 35.7M | +6.45% |
| May 27, 2026 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 31.2M | -2.15% |
| May 26, 2026 | $0.48 | $0.52 | $0.47 | $0.49 | $0.49 | 46.5M | +3.09% |
| May 22, 2026 | $0.42 | $0.48 | $0.42 | $0.46 | $0.46 | 57.1M | +11.86% |
| May 21, 2026 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 69.2M | -4.87% |
| May 20, 2026 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 59.1M | -3.37% |
| May 19, 2026 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 45.8M | -7.99% |
| May 18, 2026 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 56.1M | -2.74% |
| May 15, 2026 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 113.7M | -5.13% |
| May 14, 2026 | $0.55 | $0.60 | $0.54 | $0.59 | $0.59 | 72.4M | +6.18% |
| May 13, 2026 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 31.7M | -4.80% |
| May 12, 2026 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 56.3M | +4.84% |
| May 11, 2026 | $0.56 | $0.57 | $0.51 | $0.51 | $0.51 | 51.5M | -8.77% |
Showing 1–20 of 350 records
Annual Stock Price Performance · DVLT
Jan 1 → Dec 31 · 2 years2026-46.2%$0.79 → $0.43
-46.2%
2025-60.5%$1.65 → $0.65
-60.5%
Best Year2026 · -46.2%
Worst Year2025 · -60.5%
Positive Years0 / 2
Avg Annual Return-53.3%
2Y Total Return-74.2%
2Y CAGR~-49.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in DVLT?
If you invested $1,000 in DVLT 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$519
Total Return-48.1%
CAGR~-48.1% / yr
Profit$-481
Based on Jun 9, 2025 · $0.82Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Datavault AI Inc.（DVLT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.43。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DVLT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DVLT 历史股价FMP 日线复权 OHLCV