Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	0.7410	0.7800	0.7118	0.7200	35,225,960	-0.02(-2.37%)
Apr 20, 2026	0.7499	0.7499	0.7200	0.7375	23,115,272	-0.02(-2.70%)
Apr 17, 2026	0.8561	0.8599	0.7550	0.7580	57,568,784	-0.08(-9.49%)
Apr 16, 2026	0.7200	0.8480	0.7160	0.8375	90,973,656	+0.14(+19.63%)
Apr 15, 2026	0.7000	0.7070	0.6800	0.7001	19,611,796	+0.01(+1.26%)
Apr 14, 2026	0.7155	0.7290	0.6830	0.6914	26,721,304	-0.01(-1.00%)
Apr 13, 2026	0.6739	0.7083	0.6602	0.6984	14,277,013	+0.02(+3.02%)
Apr 10, 2026	0.6844	0.7045	0.6650	0.6779	22,173,736	+0.02(+2.71%)
Apr 09, 2026	0.6920	0.6994	0.6600	0.6600	25,416,352	-0.03(-4.35%)
Apr 08, 2026	0.7420	0.7560	0.6900	0.6900	35,586,448	-0.01(-0.79%)
Apr 07, 2026	0.7055	0.7272	0.6802	0.6955	28,942,924	-0.04(-5.39%)
Apr 06, 2026	0.7137	0.7499	0.6927	0.7351	35,896,620	+0.01(+1.94%)
Apr 02, 2026	0.6411	0.7300	0.6300	0.7211	37,859,800	+0.04(+6.29%)
Apr 01, 2026	0.6500	0.6995	0.6401	0.6784	54,824,192	+0.06(+9.72%)
Mar 31, 2026	0.5592	0.6390	0.5590	0.6183	31,570,908	+0.06(+11.41%)
Mar 30, 2026	0.5875	0.5900	0.5530	0.5550	26,768,894	-0.01(-2.51%)
Mar 27, 2026	0.5965	0.6000	0.5544	0.5693	40,670,016	-0.04(-6.53%)
Mar 26, 2026	0.6411	0.6500	0.6002	0.6091	38,138,104	-0.00(-0.15%)
Mar 25, 2026	0.6380	0.6400	0.6035	0.6100	34,115,856	-0.02(-2.96%)
Mar 24, 2026	0.6464	0.6641	0.6100	0.6286	54,763,264	-0.03(-4.28%)
Mar 23, 2026	0.6938	0.6999	0.6095	0.6567	67,860,560	-0.02(-3.43%)
Mar 20, 2026	0.7825	0.7825	0.6800	0.6800	61,371,016	-0.12(-14.67%)
Mar 19, 2026	0.7925	0.8236	0.6900	0.7969	116,226,064	-0.13(-14.29%)
Mar 18, 2026	0.9199	0.9900	0.8570	0.9298	170,372,816	+0.15(+19.67%)
Mar 17, 2026	0.7055	0.7821	0.7019	0.7770	63,912,664	+0.08(+12.12%)
Mar 16, 2026	0.6900	0.6999	0.6804	0.6930	19,172,832	+0.02(+3.42%)
Mar 13, 2026	0.6914	0.7149	0.6681	0.6701	23,651,180	-0.02(-2.77%)
Mar 12, 2026	0.6975	0.7387	0.6790	0.6892	17,108,808	-0.02(-3.27%)
Mar 11, 2026	0.6770	0.7129	0.6759	0.7125	19,030,464	+0.04(+5.88%)
Mar 10, 2026	0.6800	0.6945	0.6685	0.6729	19,145,128	-0.01(-1.41%)
Mar 09, 2026	0.6840	0.6901	0.6433	0.6825	33,711,568	-0.01(-1.37%)
Mar 06, 2026	0.7251	0.7560	0.6905	0.6920	30,033,572	-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%)

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