Datavault AI Inc (DVLT)

DVLT
🏛️ États-Unis →
1.09
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.15 1.38 0.90 1.09 310.6M
2025-09-25 0.65 1.07 0.64 0.84 341.0M
2025-09-24 0.62 0.73 0.62 0.65 65.9M
2025-09-23 0.42 0.70 0.42 0.69 411.1M
2025-09-22 0.47 0.48 0.41 0.41 45.3M
2025-09-19 0.43 0.47 0.38 0.45 76.8M
2025-09-18 0.52 0.53 0.38 0.42 300.1M
2025-09-17 0.43 0.44 0.34 0.34 34.5M
2025-09-16 0.35 0.45 0.35 0.45 41.1M
2025-09-15 0.34 0.34 0.33 0.34 2.9M
2025-09-12 0.36 0.36 0.33 0.33 4.9M
2025-09-11 0.35 0.36 0.33 0.35 5.9M
2025-09-10 0.31 0.34 0.30 0.32 5.2M
2025-09-09 0.35 0.35 0.30 0.31 5.8M
2025-09-08 0.29 0.33 0.28 0.32 22.9M
2025-09-05 0.29 0.31 0.29 0.31 3.4M
2025-09-04 0.28 0.29 0.25 0.29 4.6M
2025-09-03 0.32 0.33 0.28 0.29 3.5M
2025-09-02 0.34 0.35 0.31 0.33 4.1M
2025-08-29 0.39 0.40 0.36 0.36 3.6M
2025-08-28 0.40 0.42 0.39 0.39 4.0M
2025-08-27 0.42 0.44 0.41 0.43 2.2M
2025-08-26 0.43 0.45 0.41 0.42 3.2M
2025-08-25 0.43 0.47 0.41 0.45 6.6M
2025-08-22 0.39 0.44 0.39 0.42 6.4M
2025-08-21 0.40 0.42 0.39 0.40 4.2M
2025-08-20 0.41 0.42 0.38 0.40 37.2M
2025-08-19 0.47 0.48 0.43 0.43 2.4M
2025-08-18 0.46 0.48 0.45 0.47 1.0M
2025-08-15 0.46 0.48 0.44 0.46 1.0M
2025-08-14 0.45 0.49 0.43 0.47 1.6M
2025-08-13 0.42 0.48 0.41 0.44 2.3M
2025-08-12 0.42 0.42 0.40 0.42 1.8M
2025-08-11 0.42 0.43 0.41 0.42 1.3M
2025-08-08 0.42 0.43 0.40 0.42 1.6M
2025-08-07 0.41 0.43 0.40 0.40 1.9M
2025-08-06 0.46 0.47 0.38 0.39 3.5M
2025-08-05 0.51 0.52 0.48 0.49 2.1M
2025-08-04 0.51 0.52 0.48 0.49 1.6M
2025-08-01 0.53 0.53 0.49 0.51 1.6M
2025-07-31 0.58 0.59 0.51 0.54 2.9M
2025-07-30 0.61 0.61 0.56 0.57 2.8M
2025-07-29 0.67 0.70 0.59 0.60 17.1M
2025-07-28 0.68 0.69 0.65 0.65 1.0M
2025-07-25 0.68 0.69 0.64 0.69 1.1M
2025-07-24 0.71 0.72 0.67 0.69 1.8M
2025-07-23 0.73 0.74 0.69 0.71 2.1M
2025-07-22 0.78 0.79 0.70 0.72 5.8M
2025-07-21 0.69 0.77 0.67 0.77 6.5M
2025-07-18 0.61 0.68 0.60 0.67 6.2M
2025-07-17 0.60 0.60 0.55 0.57 6.6M
2025-07-16 0.59 0.62 0.59 0.60 2.5M
2025-07-15 0.61 0.65 0.58 0.60 5.8M
2025-07-14 0.80 0.81 0.66 0.69 40.1M
2025-07-11 0.70 0.72 0.68 0.71 32.2M
2025-07-10 0.70 0.72 0.68 0.71 0.3M
2025-07-09 0.72 0.73 0.69 0.69 0.4M
2025-07-08 0.68 0.74 0.68 0.72 0.5M
2025-07-07 0.72 0.79 0.67 0.67 1.2M
2025-07-03 0.72 0.74 0.70 0.72 0.4M
2025-07-02 0.67 0.72 0.65 0.71 0.5M
2025-07-01 0.67 0.68 0.65 0.66 0.3M
2025-06-30 0.71 0.75 0.64 0.67 0.8M
2025-06-27 0.74 0.77 0.69 0.70 0.5M
2025-06-26 0.66 0.74 0.65 0.74 1.0M
2025-06-25 0.70 0.70 0.66 0.66 0.3M
2025-06-24 0.66 0.71 0.66 0.69 0.5M
2025-06-23 0.70 0.70 0.65 0.66 0.6M
2025-06-20 0.74 0.76 0.60 0.60 1.1M
2025-06-18 0.76 0.77 0.73 0.74 0.3M
2025-06-17 0.79 0.80 0.76 0.77 0.4M
2025-06-16 0.79 0.81 0.78 0.79 0.3M
2025-06-13 0.82 0.82 0.78 0.79 0.4M
2025-06-12 0.89 0.89 0.82 0.83 0.5M
2025-06-11 0.80 0.85 0.79 0.84 0.4M
2025-06-10 0.81 0.82 0.80 0.81 0.4M
2025-06-09 0.84 0.84 0.81 0.82 0.2M
2025-06-06 0.82 0.85 0.81 0.84 0.3M
2025-06-05 0.85 0.91 0.81 0.83 0.4M
2025-06-04 0.86 0.92 0.86 0.91 0.5M
2025-06-03 0.89 0.90 0.86 0.87 0.2M
2025-06-02 0.84 0.89 0.84 0.89 0.4M
2025-05-30 0.84 0.87 0.82 0.82 0.4M
2025-05-29 0.84 0.86 0.82 0.84 0.4M
2025-05-28 0.87 0.88 0.82 0.84 0.4M
2025-05-27 0.86 0.90 0.85 0.86 0.6M
2025-05-23 0.90 0.94 0.85 0.88 0.7M
2025-05-22 0.92 0.95 0.89 0.92 0.6M
2025-05-21 0.97 1.00 0.94 0.95 0.5M
2025-05-20 1.08 1.08 0.91 0.97 1.1M
2025-05-19 0.93 1.10 0.93 1.03 2.2M
2025-05-16 0.81 0.96 0.81 0.91 1.1M
2025-05-15 0.90 0.90 0.73 0.79 0.6M
2025-05-14 0.76 0.95 0.75 0.82 2.4M
2025-05-13 0.67 0.75 0.67 0.73 0.8M
2025-05-12 0.69 0.69 0.64 0.67 0.5M
2025-05-09 0.70 0.74 0.66 0.66 0.7M
2025-05-08 0.75 0.77 0.73 0.73 0.2M
2025-05-07 0.81 0.85 0.73 0.73 0.4M
2025-05-06 0.89 0.93 0.82 0.83 0.4M
2025-05-05 0.88 0.91 0.82 0.88 0.3M
2025-05-02 0.93 0.94 0.88 0.90 0.2M
2025-05-01 0.82 0.92 0.82 0.92 0.5M
2025-04-30 0.84 0.86 0.81 0.83 0.2M
2025-04-29 0.82 0.85 0.81 0.84 0.2M
2025-04-28 0.82 0.85 0.78 0.83 0.2M
2025-04-25 0.80 0.84 0.80 0.82 0.2M
2025-04-24 0.75 0.80 0.74 0.79 0.1M
2025-04-23 0.78 0.80 0.73 0.73 0.3M
2025-04-22 0.77 0.79 0.74 0.77 0.2M
2025-04-21 0.80 0.84 0.74 0.76 0.2M
2025-04-17 0.77 0.85 0.77 0.82 0.2M
2025-04-16 0.76 0.81 0.74 0.78 0.3M
2025-04-15 0.73 0.76 0.71 0.75 0.2M
2025-04-14 0.71 0.73 0.70 0.71 0.3M
2025-04-11 0.64 0.70 0.64 0.69 0.3M
2025-04-10 0.65 0.66 0.62 0.65 0.2M
2025-04-09 0.65 0.68 0.60 0.65 0.4M
2025-04-08 0.68 0.69 0.65 0.66 0.2M
2025-04-07 0.62 0.67 0.60 0.67 0.4M
2025-04-04 0.73 0.73 0.64 0.67 0.5M
2025-04-03 0.75 0.77 0.72 0.74 0.4M
2025-04-02 0.80 0.80 0.71 0.78 0.4M
2025-04-01 0.83 0.85 0.78 0.80 0.3M
2025-03-31 0.89 0.89 0.81 0.85 0.2M
2025-03-28 0.86 0.92 0.82 0.90 0.4M
2025-03-27 0.89 0.91 0.85 0.90 0.3M
2025-03-26 0.91 0.92 0.82 0.89 0.7M
2025-03-25 0.96 0.97 0.87 0.92 0.6M
2025-03-24 1.20 1.21 0.88 0.95 4.7M
2025-03-21 1.01 1.13 0.87 1.08 4.4M
2025-03-20 0.93 1.05 0.90 1.01 0.9M
2025-03-19 0.93 0.96 0.91 0.93 0.5M
2025-03-18 0.83 1.06 0.79 0.96 1.6M
2025-03-17 1.02 1.03 0.80 0.86 1.3M
2025-03-14 0.85 0.93 0.78 0.91 1.1M
2025-03-13 0.76 0.87 0.76 0.83 0.3M
2025-03-12 0.74 0.80 0.74 0.77 0.4M
2025-03-11 0.74 0.77 0.71 0.76 0.3M
2025-03-10 0.74 0.75 0.70 0.72 0.4M
2025-03-07 0.71 0.76 0.69 0.74 0.7M
2025-03-06 0.78 0.78 0.74 0.77 0.3M
2025-03-05 0.86 0.86 0.75 0.79 0.8M
2025-03-04 0.86 0.87 0.78 0.83 0.5M
2025-03-03 0.91 0.93 0.82 0.85 0.3M
2025-02-28 0.96 0.96 0.90 0.91 0.3M
2025-02-27 1.06 1.08 0.94 0.96 0.5M
2025-02-26 0.97 1.06 0.95 1.04 0.4M
2025-02-25 1.02 1.03 0.90 0.98 0.8M
2025-02-24 1.09 1.09 1.01 1.02 0.6M
2025-02-21 1.06 1.29 1.03 1.12 1.4M
2025-02-20 1.07 1.12 0.98 1.08 0.9M
2025-02-19 1.10 1.10 1.05 1.09 0.6M
2025-02-18 1.20 1.21 1.09 1.15 1.0M
2025-02-14 1.18 1.33 1.15 1.22 1.2M