Datavault AI Inc. (DVLT) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -16.7%
- 3M
- -49.4%
- YTD
- -65.2%
- 1Y
- -47.8%
- 3Y
- -40.4%
- 5Y
- -26.7%
Loading 10-year price history...
DVLT Historical Performance
DVLT Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -60.8%
- 2026 annual price return
- -29.9%
DVLT Stock Price Trajectory (2025–2026)
As of July 8, 2026, Datavault AI Inc. (DVLT) trades at $0.35, representing a -47.8% return over the past year. The stock has delivered a -78.8% total return over five years (-26.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $4.10 on October 27, 2025. From this peak, DVLT has corrected -91.4%, currently trading 65% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (-55.9% 1Y), AEYE (-36.3% 1Y), and AISP (-64.5% 1Y), DVLT has underperformed the peer group average. Compare DVLT vs BBAI →
DVLT Historical Price Data · from 2025
Rows 1–50 of 370| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.37 | 0.37 | 0.35 | 0.35 | 15.07M | -3.67% |
| 2026-07-06 | 0.39 | 0.41 | 0.37 | 0.37 | 15.57M | -4.92% |
| 2026-07-02 | 0.41 | 0.46 | 0.38 | 0.38 | 33.60M | -4.90% |
| 2026-07-01 | 0.40 | 0.44 | 0.38 | 0.40 | 104.22M | +12.79% |
| 2026-06-30 | 0.33 | 0.37 | 0.32 | 0.36 | 18.28M | +8.58% |
| 2026-06-29 | 0.34 | 0.34 | 0.32 | 0.33 | 12.78M | -1.32% |
| 2026-06-26 | 0.33 | 0.34 | 0.32 | 0.33 | 0 | -0.68% |
| 2026-06-25 | 0.35 | 0.35 | 0.33 | 0.34 | 15.84M | -1.09% |
| 2026-06-24 | 0.37 | 0.37 | 0.34 | 0.34 | 19.48M | -7.78% |
| 2026-06-23 | 0.37 | 0.38 | 0.36 | 0.37 | 15.66M | -5.29% |
| 2026-06-22 | 0.41 | 0.41 | 0.39 | 0.39 | 11.82M | -4.18% |
| 2026-06-18 | 0.41 | 0.42 | 0.40 | 0.41 | 22.08M | +2.50% |
| 2026-06-17 | 0.39 | 0.42 | 0.38 | 0.40 | 17.52M | +2.64% |
| 2026-06-16 | 0.39 | 0.40 | 0.38 | 0.39 | 19.94M | -3.01% |
| 2026-06-15 | 0.39 | 0.42 | 0.39 | 0.40 | 38.04M | +11.60% |
| 2026-06-12 | 0.39 | 0.39 | 0.35 | 0.36 | 38.71M | -8.88% |
| 2026-06-11 | 0.40 | 0.40 | 0.38 | 0.39 | 25.34M | -0.63% |
| 2026-06-10 | 0.39 | 0.41 | 0.39 | 0.39 | 18.54M | -1.55% |
| 2026-06-09 | 0.43 | 0.43 | 0.39 | 0.40 | 32.02M | -5.16% |
| 2026-06-08 | 0.45 | 0.45 | 0.42 | 0.42 | 28.63M | -3.14% |
| 2026-06-05 | 0.45 | 0.45 | 0.41 | 0.44 | 43.92M | -6.60% |
| 2026-06-04 | 0.47 | 0.49 | 0.45 | 0.47 | 24.64M | -0.09% |
| 2026-06-03 | 0.51 | 0.51 | 0.47 | 0.47 | 35.09M | -7.85% |
| 2026-06-02 | 0.56 | 0.56 | 0.51 | 0.51 | 41.66M | -8.89% |
| 2026-06-01 | 0.51 | 0.58 | 0.51 | 0.56 | 62.54M | +11.30% |
| 2026-05-29 | 0.53 | 0.55 | 0.48 | 0.50 | 44.34M | +0.58% |
| 2026-05-28 | 0.47 | 0.53 | 0.46 | 0.50 | 34.57M | +4.83% |
| 2026-05-27 | 0.48 | 0.48 | 0.46 | 0.47 | 30.43M | -3.93% |
| 2026-05-26 | 0.48 | 0.52 | 0.47 | 0.49 | 45.30M | +6.33% |
| 2026-05-22 | 0.41 | 0.48 | 0.41 | 0.46 | 56.28M | +11.13% |
| 2026-05-21 | 0.44 | 0.44 | 0.40 | 0.42 | 67.80M | -4.87% |
| 2026-05-20 | 0.45 | 0.46 | 0.43 | 0.44 | 57.76M | -2.77% |
| 2026-05-19 | 0.49 | 0.49 | 0.45 | 0.45 | 44.32M | -9.68% |
| 2026-05-18 | 0.51 | 0.51 | 0.47 | 0.50 | 55.36M | -2.84% |
| 2026-05-15 | 0.55 | 0.55 | 0.50 | 0.51 | 112.09M | -12.20% |
| 2026-05-14 | 0.55 | 0.60 | 0.54 | 0.59 | 63.11M | +8.96% |
| 2026-05-13 | 0.56 | 0.57 | 0.54 | 0.54 | 30.73M | -3.74% |
| 2026-05-12 | 0.53 | 0.57 | 0.53 | 0.56 | 54.88M | +7.61% |
| 2026-05-11 | 0.56 | 0.56 | 0.52 | 0.52 | 48.30M | -4.22% |
| 2026-05-08 | 0.51 | 0.55 | 0.50 | 0.54 | 47.37M | +5.42% |
| 2026-05-07 | 0.54 | 0.54 | 0.47 | 0.51 | 76.40M | -1.89% |
| 2026-05-06 | 0.58 | 0.58 | 0.52 | 0.52 | 57.13M | -7.45% |
| 2026-05-05 | 0.60 | 0.60 | 0.55 | 0.57 | 108.54M | +1.14% |
| 2026-05-04 | 0.65 | 0.65 | 0.56 | 0.56 | 234.18M | -24.71% |
| 2026-05-01 | 0.73 | 0.80 | 0.73 | 0.74 | 53.24M | +2.48% |
| 2026-04-30 | 0.71 | 0.73 | 0.70 | 0.73 | 15.36M | +3.11% |
| 2026-04-29 | 0.72 | 0.72 | 0.69 | 0.70 | 15.81M | -2.44% |
| 2026-04-28 | 0.71 | 0.72 | 0.70 | 0.72 | 14.40M | -0.18% |
| 2026-04-27 | 0.72 | 0.75 | 0.72 | 0.72 | 20.33M | -0.95% |
| 2026-04-24 | 0.74 | 0.74 | 0.70 | 0.73 | 23.82M | -1.20% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DVLT — Frequently Asked Questions
Quick answers to the most common questions about buying DVLT stock.
How has DVLT stock performed recently?
DVLT declined -47.8% over the past year, below its 5-year annualized CAGR of -26.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DVLT's all-time high price?
Datavault AI Inc. reached $4.10 on 2025-10-27. The 52-week high is $4.10. Current 1-year return of -47.8% places the stock further from historical peaks.
Where can I download DVLT historical price data?
This page provides DVLT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.