Datavault AI Inc. (DVLT) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
DVLT Historical Performance
Short-Term Returns
DVLT Stock Price Trajectory (2025–2026)
As of May 8, 2026, Datavault AI Inc. (DVLT) trades at $0.51, representing a -29.9% return over the past year. The stock has delivered a -69.0% total return over five years (-20.9% 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 -87.5%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BBAI (+36.7% 1Y), AEYE (-27.9% 1Y), and AISP (-33.3% 1Y), DVLT has underperformed the peer group average. Compare DVLT vs BBAI →
DVLT Historical Price Data (2025–2026)
Showing 30 of 330 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 0.76 | 0.76 | 0.72 | 0.74 | 21.43M | -3.79% |
| 2026-04-22 | 0.73 | 0.77 | 0.73 | 0.77 | 27.93M | +6.63% |
| 2026-04-21 | 0.74 | 0.78 | 0.71 | 0.72 | 34.55M | -2.37% |
| 2026-04-20 | 0.75 | 0.75 | 0.72 | 0.74 | 22.40M | -2.70% |
| 2026-04-17 | 0.86 | 0.86 | 0.76 | 0.76 | 56.93M | -9.49% |
| 2026-04-16 | 0.72 | 0.85 | 0.72 | 0.84 | 89.51M | +19.63% |
| 2026-04-15 | 0.70 | 0.71 | 0.68 | 0.70 | 18.86M | +1.26% |
| 2026-04-14 | 0.71 | 0.73 | 0.68 | 0.69 | 26.25M | -1.00% |
| 2026-04-13 | 0.67 | 0.71 | 0.66 | 0.70 | 14.05M | +3.02% |
| 2026-04-10 | 0.68 | 0.70 | 0.67 | 0.68 | 21.74M | +2.71% |
| 2026-04-09 | 0.69 | 0.70 | 0.66 | 0.66 | 25.12M | -4.35% |
| 2026-04-08 | 0.74 | 0.76 | 0.69 | 0.69 | 35.04M | -0.79% |
| 2026-04-07 | 0.71 | 0.73 | 0.68 | 0.70 | 27.75M | -5.39% |
| 2026-04-06 | 0.71 | 0.75 | 0.69 | 0.74 | 35.17M | +1.94% |
| 2026-04-02 | 0.64 | 0.73 | 0.63 | 0.72 | 36.52M | +6.29% |
| 2026-04-01 | 0.65 | 0.70 | 0.64 | 0.68 | 53.23M | +9.72% |
| 2026-03-31 | 0.56 | 0.64 | 0.56 | 0.62 | 31.00M | +11.41% |
| 2026-03-30 | 0.59 | 0.59 | 0.55 | 0.56 | 25.92M | -2.51% |
| 2026-03-27 | 0.60 | 0.60 | 0.55 | 0.57 | 39.94M | -6.53% |
| 2026-03-26 | 0.64 | 0.65 | 0.60 | 0.61 | 37.51M | -2.15% |
See DVLT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DVLT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DVLT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonDVLT — Frequently Asked Questions
Quick answers to the most common questions about buying DVLT stock.
How has DVLT stock performed recently?
DVLT declined -29.9% over the past year, below its 5-year annualized CAGR of -20.9%. 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 -29.9% 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.