Nasdaq · DVLT · stock
Datavault AI Inc. (DVLT) stock price history
Every Nasdaq trading session of Datavault AI Inc. from Jul 27, 2018 to Nov 12, 2026: 2,086 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DVLT adjusted close, 2018 to 2026
- $1,569,000
- All time high, 2018
- $2.75
- 52 week high, $0.0500 low
- 2,086
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DVLT key facts
- Datavault AI Inc. (DVLT) closed at $0.0564 on Nov 12, 2026 on Nasdaq.
- DVLT's all time high close is $1,569,000, set on Oct 26, 2018; its all time low close is $0.0564 on Nov 12, 2026.
- DVLT's 52 week range is $0.0500 to $2.75.
- DVLT returned -96.5% over the year to Nov 12, 2026 and -100.0% over five years.
- Since Jul 27, 2018 DVLT returned -100%, -87.2% a year compounded.
- DVLT's deepest drawdown was -100.0% from Oct 26, 2018 to Nov 12, 2026.
- DataCedar holds 2,086 daily sessions of DVLT history from Jul 27, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DVLT price chart, 2018 to 2026
DVLT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -56.6% |
| 3 months | -81.8% |
| 6 months | -89.9% |
| Year to date | -89.2% |
| 1 year | -96.5% |
| 3 years | -99.7% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Jul 27, 2018 | -100.0% |
| Compound annual growth, 8.3 years | -87.2% |
DVLT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,569,000 on Oct 26, 2018
- All time low close
- $0.0564 on Nov 12, 2026
- 52 week high
- $2.75 on Nov 24, 2025
- 52 week low
- $0.0500 on Nov 5, 2026
- Deepest drawdown
- -100.0% from Oct 26, 2018 to Nov 12, 2026, not yet recovered
- Best single session
- +248.6% on Apr 16, 2024
- Worst single session
- -46.2% on Oct 27, 2026
- Volatility, 1 year annualised
- 161.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, -61%
- Worst calendar year
- 2023, -99%
DVLT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 27, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7900 | $1.50 | $0.0500 | $0.0564 | -91.3% | 11B | 218 |
| 2025 | $2.02 | $4.10 | $0.2500 | $0.6500 | -68.3% | 6.4B | 250 |
| 2024 | $18.00 | $18.00 | $1.15 | $2.05 | -88.6% | 766.9M | 252 |
| 2023 | $1,500 | $3,450 | $16.50 | $18.00 | -98.9% | 3.5M | 250 |
| 2022 | $20,700 | $22,350 | $1,350 | $1,650 | -92.1% | 38.6K | 251 |
| 2021 | $54,600 | $105,900 | $18,900 | $20,850 | -60.7% | 16.5K | 252 |
| 2020 | $186,000 | $216,000 | $25,800 | $53,100 | -71.0% | 17.9K | 253 |
| 2019 | $1,050,000 | $1,218,000 | $156,000 | $183,000 | -82.2% | 21 | 252 |
| 2018 | $1,500,000 | $1,683,000 | $900,000 | $1,026,000 | n/a | 0 | 108 |
DVLT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.0564 | -19.4% |
| October 2026 | $0.0700 | -56.2% |
| September 2026 | $0.1600 | -46.7% |
| August 2026 | $0.3000 | -11.8% |
| July 2026 | $0.3400 | -2.9% |
| June 2026 | $0.3500 | -30.0% |
| May 2026 | $0.5000 | -31.5% |
| April 2026 | $0.7300 | +17.7% |
| March 2026 | $0.6200 | -12.7% |
| February 2026 | $0.7100 | +6.0% |
| January 2026 | $0.6700 | +3.1% |
| December 2025 | $0.6500 | -68.0% |
About the DVLT data
Daily bars. 2,086 sessions from Jul 27, 2018 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ADVLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- DUSG U.S. Small Cap Growth Portfolio: ETF Class Shares
- DVAL BrandywineGLOBAL-Dynamic US Large Cap Value ETF
- DVGR DAC 3D Dividend Growth ETF
- DVIN WEBs Industrials XLI Defined Volatility ETF
- DVLU First Trust Dorsey Wright Momentum & Value ETF
- DVOL First Trust Dorsey Wright Momentum & Low Volatility ETF
- DVQQ WEBs QQQ Defined Volatility ETF
- DVRE WEBs Real Estate XLRE Defined Volatility ETF
Common questions
DVLT share price history
