|
Market Closed -
Nasdaq
16:00:00 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 0.3180 USD | -1.85% |
|
+3.28% | -51.23% |
| 11:21am | Datavault AI to Acquire CyberCatch in $94.5 Million All-Cash Deal | MT |
| 08-13 | Datavault AI Names Dean Becker as Chief Licensing Officer | MT |
Stock exchange
Quotes 5-day view: Datavault AI Inc.
Delayed Quote Nasdaq
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | Today | |
|---|---|---|---|---|---|
| Last | US$0.2996 | US$0.3064 | US$0.3100 | US$0.3240 | US$0.3180 |
| Volume | 12,718,957 | 11,463,675 | 10,889,956 | 17,224,821 | 16,020,229 |
| Change | -2.70% | +2.27% | +1.17% | +4.52% | -1.85% |
| Opening | US$0.3051 | US$0.3017 | US$0.3100 | US$0.2960 | US$0.3329 |
| High | US$0.3075 | US$0.3100 | US$0.3145 | US$0.3249 | US$0.3344 |
| Low | US$0.2941 | US$0.2922 | US$0.3011 | US$0.2960 | US$0.3140 |
Performance
| 1 day | -1.85% | ||
| 1 week | +3.28% | ||
| Current month | -6.53% | ||
| 1 month | -17.64% | ||
| 3 months | -45.74% | ||
| 6 months | -57.39% | ||
| Current year | -51.23% | ||
| 1 year | -31.64% | ||
| 3 years | -99.82% | ||
| 5 years | -100.00% |
Volumes
marketsDaily volume
16,368,762
Estimated daily volume
16,368,762
Avg. Volume 20 sessions
23,843,956
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
7,582,378.01
Record volume 1
484,935,990
Record volume 2
366,274,318
Record volume 3
324,276,213
Capital turnover ratio
0.03
Float rotation
0.04
Basic data
Market Cap (USD)
277,202,086
Net sales (USD)
39,089,000
Number of employees
194
Sales / Employee (USD)
201,490
Free-Float
62.55 %
Free-Float capitalization (USD)
173,392,530
Average Daily Capital Traded
2.74%
Indicators
Moving average 5 days
0.3096
Moving average 20 days
0.3425
Moving average 50 days
0.3689
Moving average 100 days
0.4908
Price spread / (MMA5)
-2.64%
Price spread / (MMA20)
+7.70%
Price spread / (MMA50)
+16.01%
Price spread / (MMA100)
+54.34%
STIM
RSI 9 days
42.16
RSI 14 days
42.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.85% | +3.28% | -31.64% | -99.82% | 277M | |
| -1.19% | +0.38% | -2.40% | +63.72% | 223B | |
| -2.51% | +3.43% | +67.07% | +114.46% | 117B | |
| -0.90% | +3.38% | -28.00% | -42.76% | 109B | |
| -0.59% | -0.51% | -22.24% | -31.54% | 90.04B | |
| +1.41% | -2.96% | -27.81% | -1.64% | 58.73B | |
| -0.49% | +0.36% | -18.04% | -14.77% | 49.86B | |
| +5.10% | +10.19% | +12.23% | +259.04% | 40.92B | |
| +2.43% | +7.32% | +8.75% | +112.39% | 40.82B | |
| -0.73% | +1.87% | -9.40% | +16.10% | 38.84B | |
| Average | -0.03% | +2.34% | -5.15% | +37.52% | 76.91B | |
| Weighted average by Cap. | -0.64% | +2.38% | +0.26% | +45.59% |
Historical Quotes: Datavault AI Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9f2cc1685700004cb57eec1.1hHFCQme5BcrdTOWOWlYlKSUZetXcUF8_PXrykEbeX8.4Ev0QG_6nSFgPWzCVAdpztfOCI4kGQcEuJK0uXFpLT6XYaNfYPWiIVs_Cw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 0.3180 | 266,619 | 14,962,625 |
| 15:59:57 | 0.3165 | 196 | 14,696,006 |
| 15:59:57 | 0.3165 | 100 | 14,695,810 |
| 15:59:57 | 0.3167 | 100 | 14,695,710 |
| 15:59:56 | 0.3166 | 220 | 14,695,610 |
| 15:59:56 | 0.3168 | 200 | 14,695,390 |
| 15:59:56 | 0.3166 | 200 | 14,695,190 |
| 15:59:56 | 0.3171 | 100 | 14,694,990 |
| 15:59:56 | 0.3169 | 600 | 14,694,890 |
| 15:59:56 | 0.3172 | 213 | 14,694,290 |
Course Extremes
| 1 week | 0.29 |  | 0.33 |
| 1 month | 0.27 | | 0.41 |
| Current year | 0.27 | | 1.5 |
| 1 year | 0.25 | | 4.1 |
| 3 years | 0.25 | | 178.5 |
| 5 years | 0.25 | | 51,899.74 |
| 10 years | 0.25 | | 1,682,366.35 |
Monthly variations
Annual variations
| 2026 | -51.23% | ||
| 2025 | -68.19% | ||
| 2024 | -88.31% | ||
| 2023 | -98.92% | ||
| 2022 | -92.24% | ||
| 2021 | -60.73% | ||
| 2020 | -70.98% | ||
| 2019 | -82.16% | ||
| 2018 | -27.23% |
- Stock Market
- Stocks
- DVLT Stock
- Quotes Datavault AI Inc.
Select your edition
All financial news and data tailored to specific country editions
