Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	0.7251	0.7560	0.6905	0.6920	29,862,024	-0.05(-6.12%)
Mar 05, 2026	0.7100	0.7900	0.7100	0.7371	40,406,396	+0.02(+3.29%)
Mar 04, 2026	0.7000	0.7326	0.6955	0.7136	26,771,472	+0.03(+4.18%)
Mar 03, 2026	0.6500	0.7026	0.6481	0.6850	33,997,764	+0.01(+0.76%)
Mar 02, 2026	0.6500	0.7019	0.6400	0.6798	34,486,072	-0.03(-4.05%)
Feb 27, 2026	0.7005	0.7183	0.6715	0.7085	27,912,664	-0.01(-1.60%)
Feb 26, 2026	0.7250	0.7420	0.7100	0.7200	19,451,956	-0.00(-0.65%)
Feb 25, 2026	0.7200	0.7500	0.7100	0.7247	29,746,296	+0.02(+3.16%)
Feb 24, 2026	0.6867	0.7260	0.6750	0.7025	23,218,790	+0.02(+3.05%)
Feb 23, 2026	0.7300	0.7300	0.6750	0.6817	27,633,162	-0.05(-6.64%)
Feb 20, 2026	0.7600	0.7600	0.7300	0.7302	33,176,356	-0.03(-3.87%)
Feb 19, 2026	0.7501	0.7749	0.7346	0.7596	22,505,428	+0.01(+1.75%)
Feb 18, 2026	0.7700	0.8080	0.7400	0.7465	34,648,848	+0.00(+0.03%)
Feb 17, 2026	0.8000	0.8078	0.7421	0.7463	34,962,552	-0.04(-5.53%)
Feb 13, 2026	0.7521	0.8788	0.7317	0.7900	97,822,296	+0.06(+8.55%)
Feb 12, 2026	0.7600	0.7680	0.7010	0.7278	20,565,668	-0.01(-1.69%)
Feb 11, 2026	0.7572	0.7848	0.7066	0.7403	23,253,212	+0.00(+0.18%)
Feb 10, 2026	0.7651	0.7708	0.7300	0.7390	23,684,970	-0.03(-3.41%)
Feb 09, 2026	0.7805	0.8010	0.7400	0.7651	63,863,336	-0.09(-10.01%)
Feb 06, 2026	0.6600	0.8600	0.6600	0.8502	138,681,504	+0.21(+32.86%)
Feb 05, 2026	0.6315	0.6900	0.6300	0.6399	29,337,974	-0.00(-0.45%)
Feb 04, 2026	0.6849	0.6849	0.6335	0.6428	27,932,358	-0.04(-5.32%)
Feb 03, 2026	0.6506	0.6980	0.6477	0.6789	30,194,802	+0.04(+6.08%)
Feb 02, 2026	0.6600	0.6600	0.6310	0.6400	26,865,242	-0.03(-4.68%)
Jan 30, 2026	0.6841	0.7098	0.6670	0.6714	35,113,016	-0.02(-3.40%)
Jan 29, 2026	0.7078	0.7482	0.6783	0.6950	42,089,816	-0.02(-2.37%)
Jan 28, 2026	0.7250	0.7539	0.7000	0.7119	43,290,060	-0.01(-1.83%)
Jan 27, 2026	0.7354	0.7354	0.6862	0.7252	56,249,544	-0.03(-3.90%)
Jan 26, 2026	0.8100	0.8100	0.7500	0.7546	52,248,544	-0.06(-7.54%)
Jan 23, 2026	0.9360	0.9360	0.7960	0.8161	91,626,040	-0.08(-9.04%)
Jan 22, 2026	0.7500	0.9072	0.7430	0.8972	93,583,360	+0.15(+20.24%)
Jan 21, 2026	0.7200	0.7700	0.6750	0.7462	71,087,168	+0.03(+4.91%)
Jan 20, 2026	0.6950	0.7512	0.6900	0.7113	60,313,952	-0.03(-4.18%)
Jan 16, 2026	0.7401	0.7500	0.6640	0.7423	104,492,584	+0.01(+0.69%)
Jan 15, 2026	0.7801	0.7818	0.7100	0.7372	110,824,056	+0.02(+2.65%)
Jan 14, 2026	0.8000	0.8000	0.6808	0.7182	112,203,040	-0.08(-10.33%)
Jan 13, 2026	0.8800	0.9289	0.7950	0.8009	95,003,912	-0.08(-9.45%)
Jan 12, 2026	1.025	1.025	0.8451	0.8845	197,309,552	-0.03(-3.47%)
Jan 09, 2026	1.140	1.210	0.8526	0.9163	158,135,120	-0.09(-9.28%)
Jan 08, 2026	1.170	1.180	1.010	1.010	76,035,544	-0.15(-12.55%)
Jan 07, 2026	1.320	1.320	1.130	1.155	94,108,584	-0.24(-17.50%)
Jan 06, 2026	1.350	1.500	1.240	1.400	118,750,056	-0.04(-2.78%)
Jan 05, 2026	1.310	1.500	1.130	1.440	296,812,160	+0.43(+42.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Datavault AI Inc. - Common Stock (NQ:DVLT)

Historical Prices

Popular Pages