Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.7651 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.7900	1.120	0.7600	1.010	324,276,416	+0.36(+54.88%)
Dec 31, 2025	0.5175	0.7318	0.5175	0.6521	220,847,760	+0.14(+26.25%)
Dec 30, 2025	0.6394	0.6400	0.5100	0.5165	104,064,424	-0.13(-19.96%)
Dec 29, 2025	0.7300	0.7850	0.6319	0.6453	95,173,984	-0.10(-13.74%)
Dec 26, 2025	0.7800	0.8700	0.7150	0.7481	51,645,400	-0.05(-5.96%)
Dec 24, 2025	0.8291	0.8296	0.7021	0.7955	34,627,644	-0.03(-3.39%)
Dec 23, 2025	0.9145	0.9601	0.8130	0.8234	75,372,624	-0.13(-13.64%)
Dec 22, 2025	1.190	1.220	0.8462	0.9535	177,941,536	-0.02(-1.81%)
Dec 19, 2025	1.100	1.200	0.9000	0.9711	93,905,328	-0.10(-9.24%)
Dec 18, 2025	1.310	1.390	1.040	1.070	52,011,904	-0.23(-17.69%)
Dec 17, 2025	1.370	1.410	1.280	1.300	19,954,476	-0.09(-6.47%)
Dec 16, 2025	1.250	1.420	1.240	1.390	17,714,780	+0.11(+8.59%)
Dec 15, 2025	1.410	1.449	1.240	1.280	29,915,610	-0.10(-7.25%)
Dec 12, 2025	1.500	1.530	1.380	1.380	21,627,760	-0.06(-4.17%)
Dec 11, 2025	1.400	1.470	1.380	1.440	20,361,832	-0.01(-0.69%)
Dec 10, 2025	1.520	1.530	1.450	1.450	25,970,828	-0.12(-7.64%)
Dec 09, 2025	1.540	1.630	1.490	1.570	26,107,916	+0.01(+0.64%)
Dec 08, 2025	1.710	1.730	1.560	1.560	30,179,388	-0.14(-8.24%)
Dec 05, 2025	1.890	1.910	1.700	1.700	32,500,244	-0.16(-8.60%)
Dec 04, 2025	1.820	1.910	1.760	1.860	18,129,376	+0.03(+1.64%)
Dec 03, 2025	1.870	1.880	1.740	1.830	19,148,020	-0.05(-2.66%)
Dec 02, 2025	1.920	2.000	1.880	1.880	14,674,821	-0.01(-0.53%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices