American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Datavault AI Inc. Common Stock

DVLT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

DVLT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of DVLT by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
DVLT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
DVLT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
DVLT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in DVLT holdings by institutional investors

Insider Trading

Quarterly net insider trading by DVLT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for DVLT

1 former government official from 1 congressional office at 1 lobbying firm has lobbied for DVLT, most recently Apr 05, 2022.

  • Tom Cotton
    Jonathan Hiler Senate New Director of Legislative Affairs, Office of the Vice President, Mike Pence; Legislative Director, Senator Tom Cotton; Legislative Director, Rep. Tom Cotton; Policy Advisor, Rep. Mike Pence; Policy Advisor, Rep. Jeb Hensarling. Formerly with Tom Cotton · MILLER STRATEGIES, LLC · Apr 05, 2022
Corporate Lobbying

DVLT Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

DVLT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
DVLT Income Statement
DVLT Balance Sheet
DVLT Cash Flow
U.S. Patents

New DVLT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to DVLT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
DVLT News

Recent insights relating to DVLT

CNBC Recommendations

Recent picks made for DVLT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in DVLT

DVLT Analyst Ratings

DVLT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
DVLT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $DVLT stock a Buy, Sell, or Hold?

  • What is the price target for $DVLT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

DVLT Top Shareholders
Shareholder
Shares Held
DVLT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $DVLT stock?

  • Who owns the most shares of $DVLT stock?

  • What funds own $DVLT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

DVLT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view DVLT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About DVLT

Datavault AI Inc is a pioneering technology licensing company that owns a portfolio of patented, secure platforms designed to redefine how data is managed, valued, and monetized in the modern era. The Company's cloud-based platform provides comprehensive solutions with a collaborative focus in its Acoustic Sciences and Data Sciences divisions. Datavault AI's Acoustic Sciences division features WiSA, ADIO, and Sumerian patented technologies and industry-first foundational spatial and multichannel wireless, high-definition sound transmission technologies with intellectual property covering audio timing, synchronization, and multi-channel interference cancellation.

  • Address Beaverton, OR
  • Market Cap 157.9 million
  • Employees 194
  • Industrial Classification Services-Business Services, Nec

Datavault AI Inc. Common Stock (DVLT) Historical Stock Prices

Datavault AI Inc. Common Stock (DVLT) closed at $0.1663 on September 22, 2026. Over the past year its adjusted close ranged from $0.1537 to $3.42. Daily prices go back to February 14, 2025, 402 trading days in all.

  • 1 month-47.80%
  • 3 months-54.92%
  • Year to date-74.50%
  • 1 year-59.44%
  • 3 years—
  • 5 years—
  • Max-86.37%
See every congressional and insider trade on the DVLT price chart

Quiver Premium charts DVLT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.1625 0.1718 0.1536 0.1663 0.1663 53,679,911
Sep 21, 2026 0.1595 0.1785 0.1566 0.1629 0.1629 80,321,498
Sep 18, 2026 0.1657 0.1690 0.1515 0.1537 0.1537 84,513,925
Sep 17, 2026 0.1744 0.1747 0.1563 0.1649 0.1649 89,377,536
Sep 16, 2026 0.1647 0.1938 0.1621 0.1767 0.1767 166,793,599
Sep 15, 2026 0.1904 0.1911 0.1461 0.1569 0.1569 158,057,985
Sep 14, 2026 0.1897 0.1936 0.1810 0.1919 0.1919 26,496,742
Sep 11, 2026 0.2037 0.2037 0.1936 0.1945 0.1945 25,522,732
Sep 10, 2026 0.2008 0.2125 0.1950 0.2028 0.2028 26,414,761
Sep 9, 2026 0.2160 0.2170 0.1950 0.2060 0.2060 44,819,820
Sep 8, 2026 0.2240 0.2240 0.2100 0.2136 0.2136 65,128,261
Sep 4, 2026 0.2700 0.2712 0.1780 0.2041 0.2041 248,920,570
Sep 3, 2026 0.2853 0.2885 0.2703 0.2719 0.2719 24,098,968
Sep 2, 2026 0.2880 0.2900 0.2820 0.2854 0.2854 10,660,399
Sep 1, 2026 0.2928 0.2928 0.2781 0.2875 0.2875 15,010,085
Aug 31, 2026 0.2700 0.3027 0.2700 0.2960 0.2960 29,814,168
Aug 28, 2026 0.2985 0.3000 0.2773 0.2800 0.2800 29,048,462
Aug 27, 2026 0.2979 0.3000 0.2888 0.2972 0.2972 15,306,565
Aug 26, 2026 0.3195 0.3219 0.2905 0.2922 0.2922 42,658,230
Aug 25, 2026 0.3111 0.3207 0.3060 0.3095 0.3095 20,370,058
Aug 24, 2026 0.3100 0.3249 0.3060 0.3125 0.3125 26,536,171
Aug 21, 2026 0.3140 0.3245 0.3050 0.3186 0.3186 29,281,941
Aug 20, 2026 0.3028 0.3200 0.2840 0.3151 0.3151 69,547,656
Aug 19, 2026 0.3349 0.3474 0.2861 0.2962 0.2962 201,864,888
Aug 18, 2026 0.3593 0.3998 0.3350 0.3867 0.3867 154,080,998
Aug 17, 2026 0.3200 0.3253 0.3030 0.3203 0.3203 15,741,355
Aug 14, 2026 0.3329 0.3344 0.3140 0.3180 0.3180 16,568,806
Aug 13, 2026 0.2960 0.3249 0.2960 0.3240 0.3240 17,224,821
Aug 12, 2026 0.3100 0.3145 0.3011 0.3100 0.3100 10,889,956
Aug 11, 2026 0.3016 0.3100 0.2922 0.3064 0.3064 11,463,675
Aug 10, 2026 0.3051 0.3075 0.2941 0.2996 0.2996 12,718,957
Aug 7, 2026 0.3172 0.3238 0.2935 0.3079 0.3079 18,946,803
Aug 6, 2026 0.3000 0.3273 0.2934 0.3161 0.3161 40,134,947
Aug 5, 2026 0.3700 0.3719 0.2716 0.2825 0.2825 158,916,331
Aug 4, 2026 0.3690 0.3772 0.3610 0.3715 0.3715 15,100,911
Aug 3, 2026 0.3400 0.3576 0.3313 0.3565 0.3565 9,844,621
Jul 31, 2026 0.3535 0.3560 0.3334 0.3402 0.3402 8,834,811
Jul 30, 2026 0.3259 0.3498 0.3200 0.3481 0.3481 12,607,485
Jul 29, 2026 0.3300 0.3340 0.3100 0.3259 0.3259 14,277,223
Jul 28, 2026 0.3550 0.3558 0.3207 0.3280 0.3280 17,372,942
Jul 27, 2026 0.3603 0.3739 0.3555 0.3557 0.3557 8,537,517
Jul 24, 2026 0.3700 0.3765 0.3560 0.3572 0.3572 8,848,845
Jul 23, 2026 0.3700 0.3843 0.3659 0.3737 0.3737 9,164,303
Jul 22, 2026 0.3650 0.3800 0.3550 0.3774 0.3774 9,772,204
Jul 21, 2026 0.4000 0.4098 0.3651 0.3677 0.3677 18,943,488
Jul 20, 2026 0.3696 0.4050 0.3681 0.3907 0.3907 10,831,378
Jul 17, 2026 0.3650 0.3779 0.3551 0.3697 0.3697 11,573,109
Jul 16, 2026 0.3814 0.3815 0.3600 0.3658 0.3658 7,495,251
Jul 15, 2026 0.3993 0.4090 0.3804 0.3876 0.3876 11,057,481
Jul 14, 2026 0.3623 0.3934 0.3580 0.3861 0.3861 26,364,617
Jul 13, 2026 0.3600 0.3790 0.3505 0.3541 0.3541 10,245,490
Jul 10, 2026 0.3735 0.3800 0.3571 0.3603 0.3603 8,154,234
Jul 9, 2026 0.3700 0.3835 0.3650 0.3776 0.3776 11,965,143
Jul 8, 2026 0.3489 0.3600 0.3405 0.3561 0.3561 8,296,005
Jul 7, 2026 0.3742 0.3748 0.3473 0.3518 0.3518 15,383,941
Jul 6, 2026 0.3931 0.4150 0.3652 0.3652 0.3652 16,048,370
Jul 2, 2026 0.4099 0.4567 0.3838 0.3841 0.3841 34,017,198
Jul 1, 2026 0.4000 0.4442 0.3784 0.4039 0.4039 105,608,502
Jun 30, 2026 0.3244 0.3687 0.3220 0.3500 0.3500 19,413,759
Jun 29, 2026 0.3390 0.3427 0.3153 0.3250 0.3250 13,673,798
Jun 26, 2026 0.3220 0.3429 0.3210 0.3342 0.3342 12,730,840
Jun 25, 2026 0.3500 0.3500 0.3250 0.3365 0.3365 16,115,581
Jun 24, 2026 0.3695 0.3698 0.3389 0.3402 0.3402 20,536,483
Jun 23, 2026 0.3700 0.3823 0.3601 0.3689 0.3689 16,235,947
Jun 22, 2026 0.4060 0.4119 0.3876 0.3895 0.3895 12,615,376
Jun 18, 2026 0.4134 0.4189 0.3981 0.4065 0.4065 26,694,618
Jun 17, 2026 0.3918 0.4240 0.3831 0.4025 0.4025 19,993,569
Jun 16, 2026 0.3901 0.4049 0.3820 0.3864 0.3864 20,466,590
Jun 15, 2026 0.3860 0.4200 0.3850 0.3930 0.3930 38,986,196
Jun 12, 2026 0.3900 0.3924 0.3530 0.3570 0.3570 39,946,794
Jun 11, 2026 0.3981 0.3996 0.3800 0.3918 0.3918 25,926,508
Jun 10, 2026 0.3936 0.4076 0.3902 0.3943 0.3943 19,131,687
Jun 9, 2026 0.4271 0.4321 0.3861 0.4005 0.4005 32,553,777
Jun 8, 2026 0.4488 0.4488 0.4173 0.4223 0.4223 29,150,802
Jun 5, 2026 0.4573 0.4600 0.4102 0.4294 0.4294 46,383,206
Jun 4, 2026 0.4670 0.4900 0.4505 0.4668 0.4668 25,616,516
Jun 3, 2026 0.5070 0.5100 0.4672 0.4672 0.4672 36,552,959
Jun 2, 2026 0.5619 0.5641 0.5070 0.5070 0.5070 43,203,357
Jun 1, 2026 0.5045 0.5789 0.5040 0.5565 0.5565 63,998,150
May 29, 2026 0.5300 0.5470 0.4800 0.5000 0.5000 45,199,117
May 28, 2026 0.4670 0.5280 0.4633 0.4971 0.4971 35,740,749
May 27, 2026 0.4846 0.4848 0.4600 0.4742 0.4742 31,214,197
May 26, 2026 0.4788 0.5190 0.4702 0.4936 0.4936 46,455,557
May 22, 2026 0.4150 0.4835 0.4150 0.4642 0.4642 57,118,248
May 21, 2026 0.4391 0.4391 0.3950 0.4177 0.4177 69,155,743
May 20, 2026 0.4544 0.4597 0.4300 0.4391 0.4391 59,062,252
May 19, 2026 0.4908 0.4932 0.4500 0.4516 0.4516 45,849,153
May 18, 2026 0.5141 0.5142 0.4732 0.5000 0.5000 56,136,578
May 15, 2026 0.5424 0.5500 0.5001 0.5146 0.5146 113,677,796
May 14, 2026 0.5520 0.5993 0.5388 0.5861 0.5861 72,365,725
May 13, 2026 0.5650 0.5675 0.5379 0.5379 0.5379 31,721,798
May 12, 2026 0.5330 0.5738 0.5286 0.5588 0.5588 56,345,120
May 11, 2026 0.5600 0.5650 0.5109 0.5109 0.5109 51,453,862
May 8, 2026 0.5104 0.5472 0.5040 0.5422 0.5422 48,589,603
May 7, 2026 0.5381 0.5390 0.4700 0.5143 0.5143 77,359,080
May 6, 2026 0.5774 0.5800 0.5200 0.5242 0.5242 60,335,003
May 5, 2026 0.5999 0.6011 0.5543 0.5664 0.5664 110,662,123
May 4, 2026 0.6486 0.6486 0.5572 0.5600 0.5600 237,476,366
May 1, 2026 0.7300 0.8000 0.7290 0.7438 0.7438 53,920,213
Apr 30, 2026 0.7144 0.7268 0.7034 0.7258 0.7258 16,066,049
Apr 29, 2026 0.7200 0.7200 0.6950 0.7039 0.7039 16,206,241
Apr 28, 2026 0.7121 0.7249 0.7010 0.7215 0.7215 14,786,519
Apr 27, 2026 0.7212 0.7490 0.7171 0.7228 0.7228 20,875,244
Apr 24, 2026 0.7388 0.7388 0.7000 0.7297 0.7297 24,059,179
Apr 23, 2026 0.7555 0.7600 0.7200 0.7386 0.7386 22,240,180
Apr 22, 2026 0.7300 0.7734 0.7300 0.7677 0.7677 28,455,646
Apr 21, 2026 0.7410 0.7800 0.7118 0.7200 0.7200 35,477,841
Apr 20, 2026 0.7499 0.7499 0.7200 0.7375 0.7375 23,183,208
Apr 17, 2026 0.8561 0.8599 0.7550 0.7580 0.7580 57,568,746
Apr 16, 2026 0.7230 0.8480 0.7160 0.8375 0.8375 91,317,435
Apr 15, 2026 0.6953 0.7070 0.6800 0.7001 0.7001 19,663,879
Apr 14, 2026 0.7155 0.7290 0.6830 0.6914 0.6914 26,801,296
Apr 13, 2026 0.6739 0.7083 0.6602 0.6984 0.6984 14,445,935
Apr 10, 2026 0.6844 0.7045 0.6650 0.6779 0.6779 22,173,729
Apr 9, 2026 0.6920 0.6994 0.6600 0.6600 0.6600 25,521,843
Apr 8, 2026 0.7420 0.7560 0.6900 0.6900 0.6900 35,631,110
Apr 7, 2026 0.7055 0.7272 0.6802 0.6955 0.6955 29,453,787
Apr 6, 2026 0.7137 0.7499 0.6927 0.7351 0.7351 35,940,343
Apr 2, 2026 0.6411 0.7300 0.6300 0.7211 0.7211 37,859,752
Apr 1, 2026 0.6528 0.6995 0.6401 0.6784 0.6784 54,956,212
Mar 31, 2026 0.5592 0.6390 0.5590 0.6183 0.6183 31,685,309
Mar 30, 2026 0.5875 0.5900 0.5530 0.5550 0.5550 26,853,289
Mar 27, 2026 0.5965 0.6000 0.5544 0.5693 0.5693 40,670,003
Mar 26, 2026 0.6411 0.6500 0.6002 0.6091 0.6091 38,182,616
Mar 25, 2026 0.6380 0.6400 0.6035 0.6100 0.6100 34,183,377
Mar 24, 2026 0.6464 0.6641 0.6100 0.6286 0.6286 54,885,700
Mar 23, 2026 0.6938 0.6999 0.6095 0.6567 0.6567 68,025,964
Mar 20, 2026 0.7825 0.7825 0.6800 0.6800 0.6800 61,370,982
Mar 19, 2026 0.7924 0.8236 0.6900 0.7969 0.7969 116,411,207
Mar 18, 2026 0.9199 0.9900 0.8570 0.9298 0.9298 172,680,707
Mar 17, 2026 0.7055 0.7821 0.7019 0.7770 0.7770 65,270,023
Mar 16, 2026 0.6899 0.6999 0.6804 0.6930 0.6930 19,214,357
Mar 13, 2026 0.6914 0.7149 0.6681 0.6701 0.6701 23,651,174
Mar 12, 2026 0.6975 0.7387 0.6790 0.6892 0.6892 17,171,538
Mar 11, 2026 0.6770 0.7129 0.6759 0.7125 0.7125 19,224,394
Mar 10, 2026 0.6800 0.6945 0.6685 0.6729 0.6729 19,174,531
Mar 9, 2026 0.6840 0.6901 0.6433 0.6825 0.6825 33,769,797
Mar 6, 2026 0.7251 0.7560 0.6905 0.6920 0.6920 30,033,559
Mar 5, 2026 0.7147 0.7900 0.7100 0.7371 0.7371 40,603,212
Mar 4, 2026 0.7000 0.7326 0.6955 0.7136 0.7136 26,948,662
Mar 3, 2026 0.6500 0.7026 0.6481 0.6850 0.6850 34,189,396
Mar 2, 2026 0.6500 0.7019 0.6400 0.6798 0.6798 34,609,839
Feb 27, 2026 0.7005 0.7183 0.6715 0.7085 0.7085 27,912,659
Feb 26, 2026 0.7250 0.7420 0.7100 0.7200 0.7200 19,607,785
Feb 25, 2026 0.7200 0.7500 0.7100 0.7247 0.7247 29,941,744
Feb 24, 2026 0.6867 0.7260 0.6750 0.7025 0.7025 23,392,655
Feb 23, 2026 0.7300 0.7300 0.6750 0.6817 0.6817 27,856,241
Feb 20, 2026 0.7600 0.7600 0.7300 0.7302 0.7302 33,176,338
Feb 19, 2026 0.7501 0.7749 0.7346 0.7596 0.7596 22,653,216
Feb 18, 2026 0.7700 0.8080 0.7400 0.7465 0.7465 34,941,574
Feb 17, 2026 0.8000 0.8078 0.7421 0.7463 0.7463 35,248,230
Feb 13, 2026 0.7521 0.8788 0.7317 0.7900 0.7900 97,822,275
Feb 12, 2026 0.7600 0.7680 0.7010 0.7278 0.7278 20,797,189
Feb 11, 2026 0.7572 0.7848 0.7066 0.7403 0.7403 23,398,319
Feb 10, 2026 0.7651 0.7708 0.7300 0.7390 0.7390 23,894,015
Feb 9, 2026 0.7805 0.8010 0.7400 0.7651 0.7651 64,038,388
Feb 6, 2026 0.6600 0.8600 0.6600 0.8502 0.8502 138,681,499
Feb 5, 2026 0.6315 0.6900 0.6300 0.6399 0.6399 30,127,507
Feb 4, 2026 0.6849 0.6849 0.6335 0.6428 0.6428 28,100,358
Feb 3, 2026 0.6506 0.6980 0.6477 0.6789 0.6789 30,483,798
Feb 2, 2026 0.6600 0.6600 0.6310 0.6400 0.6400 27,035,167
Jan 30, 2026 0.6841 0.7098 0.6670 0.6714 0.6714 35,112,998
Jan 29, 2026 0.7078 0.7482 0.6783 0.6950 0.6950 42,437,849
Jan 28, 2026 0.7250 0.7539 0.7000 0.7119 0.7119 43,825,055
Jan 27, 2026 0.7354 0.7354 0.6862 0.7252 0.7252 57,447,421
Jan 26, 2026 0.8100 0.8100 0.7500 0.7546 0.7546 52,569,892
Jan 23, 2026 0.9360 0.9360 0.7960 0.8161 0.8161 91,625,969
Jan 22, 2026 0.7500 0.9072 0.7430 0.8972 0.8972 94,439,422
Jan 21, 2026 0.7200 0.7700 0.6750 0.7462 0.7462 71,572,207
Jan 20, 2026 0.6950 0.7512 0.6900 0.7113 0.7113 60,687,146
Jan 16, 2026 0.7400 0.7500 0.6640 0.7423 0.7423 104,492,530
Jan 15, 2026 0.7801 0.7818 0.7100 0.7372 0.7372 111,657,891
Jan 14, 2026 0.8000 0.8000 0.6808 0.7182 0.7182 113,911,432
Jan 13, 2026 0.8800 0.9289 0.7950 0.8009 0.8009 95,769,376
Jan 12, 2026 1.02 1.03 0.8451 0.8845 0.8845 197,910,643
Jan 9, 2026 1.14 1.21 0.8526 0.9163 0.9163 158,135,083
Jan 8, 2026 1.17 1.18 1.01 1.01 1.01 77,069,999
Jan 7, 2026 1.32 1.32 1.13 1.16 1.16 95,154,457
Jan 6, 2026 1.35 1.50 1.24 1.40 1.40 119,604,312
Jan 5, 2026 1.31 1.50 1.13 1.44 1.44 298,063,233
Jan 2, 2026 0.7900 1.12 0.7600 1.01 1.01 324,276,213
Dec 31, 2025 0.5175 0.7318 0.5175 0.6521 0.6521 220,847,766
Dec 30, 2025 0.6394 0.6400 0.5100 0.5165 0.5165 104,836,724
Dec 29, 2025 0.7301 0.7850 0.6319 0.6453 0.6453 95,474,334
Dec 26, 2025 0.7800 0.8700 0.7150 0.7481 0.7481 51,645,393
Dec 24, 2025 0.8291 0.8296 0.7021 0.7955 0.7955 34,627,637
Dec 23, 2025 0.9145 0.9601 0.8130 0.8234 0.8234 75,711,084
Dec 22, 2025 1.19 1.22 0.8462 0.9535 0.9535 178,632,264
Dec 19, 2025 1.10 1.20 0.9000 0.9711 0.9711 93,905,309
Dec 18, 2025 1.31 1.39 1.04 1.07 1.07 52,429,238
Dec 17, 2025 1.37 1.41 1.28 1.30 1.30 20,145,793
Dec 16, 2025 1.25 1.42 1.24 1.39 1.39 17,802,476
Dec 15, 2025 1.41 1.45 1.24 1.28 1.28 30,174,775
Dec 12, 2025 1.50 1.53 1.38 1.38 1.38 21,627,755
Dec 11, 2025 1.40 1.47 1.38 1.44 1.44 20,503,393
Dec 10, 2025 1.52 1.53 1.45 1.45 1.45 26,282,860
Dec 9, 2025 1.54 1.63 1.49 1.57 1.57 26,232,439
Dec 8, 2025 1.71 1.73 1.56 1.56 1.56 30,381,909
Dec 5, 2025 1.89 1.91 1.70 1.70 1.70 32,500,229
Dec 4, 2025 1.82 1.91 1.76 1.86 1.86 18,482,143
Dec 3, 2025 1.87 1.88 1.74 1.83 1.83 19,361,618
Dec 2, 2025 1.92 2.00 1.88 1.88 1.88 14,776,971
Dec 1, 2025 1.90 1.97 1.82 1.89 1.89 19,772,172
Nov 28, 2025 2.11 2.24 1.94 2.03 2.03 23,671,558
Nov 26, 2025 2.27 2.29 2.07 2.13 2.13 25,423,784
Nov 25, 2025 2.34 2.36 2.02 2.21 2.21 35,489,583
Nov 24, 2025 2.71 2.75 2.35 2.42 2.42 79,120,093
Nov 21, 2025 1.73 2.59 1.71 2.55 2.55 139,833,848
Nov 20, 2025 1.67 1.95 1.66 1.74 1.74 53,652,349
Nov 19, 2025 1.72 1.72 1.49 1.60 1.60 27,462,400
Nov 18, 2025 1.79 1.86 1.70 1.75 1.75 26,905,006
Nov 17, 2025 1.72 2.19 1.65 1.86 1.86 73,658,014
Nov 14, 2025 1.46 1.87 1.46 1.83 1.83 49,866,559
Nov 13, 2025 1.57 1.62 1.49 1.54 1.54 19,771,672
Nov 12, 2025 1.47 1.69 1.46 1.63 1.63 35,155,755
Nov 11, 2025 1.59 1.64 1.38 1.44 1.44 37,890,059
Nov 10, 2025 1.86 1.88 1.61 1.63 1.63 50,184,311
Nov 7, 2025 1.25 1.72 1.23 1.69 1.69 62,577,856
Nov 6, 2025 1.57 1.58 1.35 1.36 1.36 39,225,976
Nov 5, 2025 1.92 1.94 1.57 1.60 1.60 47,651,198
Nov 4, 2025 1.72 1.84 1.68 1.78 1.78 33,173,372
Nov 3, 2025 2.36 2.36 1.82 1.84 1.84 65,627,290
Oct 31, 2025 2.54 2.57 1.80 2.03 2.03 117,152,887
Oct 30, 2025 2.65 2.73 2.42 2.52 2.52 41,342,499
Oct 29, 2025 3.08 3.08 2.53 2.67 2.67 66,310,255
Oct 28, 2025 3.61 3.79 2.91 3.23 3.23 82,710,518
Oct 27, 2025 3.46 4.10 3.23 3.28 3.28 106,819,862
Oct 24, 2025 2.35 3.49 2.31 3.42 3.42 197,869,897
Oct 23, 2025 2.18 2.43 2.10 2.25 2.25 32,609,144
Oct 22, 2025 2.36 2.45 2.04 2.14 2.14 38,078,422
Oct 21, 2025 2.23 2.70 2.16 2.53 2.53 67,788,573
Oct 20, 2025 2.16 2.48 2.02 2.42 2.42 84,727,834
Oct 17, 2025 1.79 1.90 1.72 1.79 1.79 20,880,532
Oct 16, 2025 1.99 2.09 1.80 1.82 1.82 31,476,136
Oct 15, 2025 2.27 2.30 2.01 2.10 2.10 48,406,462
Oct 14, 2025 1.75 2.24 1.68 2.19 2.19 80,886,650
Oct 13, 2025 1.96 1.96 1.61 1.70 1.70 52,134,330
Oct 10, 2025 2.20 2.21 1.84 1.90 1.90 85,058,836
Oct 9, 2025 2.37 2.49 2.16 2.28 2.28 49,667,378
Oct 8, 2025 2.73 2.73 2.15 2.37 2.37 72,145,069
Oct 7, 2025 2.71 3.10 2.39 2.53 2.53 173,266,491
Oct 6, 2025 1.45 2.19 1.35 2.08 2.08 165,503,894
Oct 3, 2025 1.49 1.54 1.25 1.34 1.34 75,746,691
Oct 2, 2025 1.50 1.57 1.33 1.53 1.53 127,321,351
Oct 1, 2025 1.07 1.37 1.02 1.36 1.36 108,879,728
Sep 30, 2025 1.16 1.21 1.06 1.09 1.09 57,773,912
Sep 29, 2025 1.34 1.37 1.10 1.15 1.15 151,095,062
Sep 26, 2025 1.15 1.38 0.9000 1.09 1.09 310,598,853
Sep 25, 2025 0.6398 1.07 0.6342 0.8348 0.8348 366,274,318
Sep 24, 2025 0.6190 0.7250 0.6150 0.6500 0.6500 69,017,529
Sep 23, 2025 0.4238 0.7942 0.4211 0.7383 0.7383 484,935,990
Sep 22, 2025 0.4649 0.4780 0.4100 0.4100 0.4100 47,391,365

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Datavault AI Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at DVLT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation