DVLT(DVLT)
DVLT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.41 | $0.45 | $0.41 | $0.44 | 19.02M |
| 5/21/2026 | $0.44 | $0.44 | $0.40 | $0.42 | 69.16M |
| 5/20/2026 | $0.45 | $0.46 | $0.43 | $0.44 | 59.06M |
| 5/19/2026 | $0.49 | $0.49 | $0.45 | $0.45 | 45.85M |
| 5/18/2026 | $0.51 | $0.51 | $0.47 | $0.50 | 56.14M |
| 5/15/2026 | $0.54 | $0.55 | $0.50 | $0.51 | 113.68M |
| 5/14/2026 | $0.55 | $0.60 | $0.54 | $0.59 | 72.37M |
| 5/13/2026 | $0.56 | $0.57 | $0.54 | $0.54 | 31.72M |
| 5/12/2026 | $0.53 | $0.57 | $0.53 | $0.56 | 56.35M |
| 5/11/2026 | $0.56 | $0.56 | $0.51 | $0.51 | 51.45M |
| 5/8/2026 | $0.51 | $0.55 | $0.50 | $0.54 | 48.59M |
| 5/7/2026 | $0.54 | $0.54 | $0.47 | $0.51 | 77.36M |
| 5/6/2026 | $0.58 | $0.58 | $0.52 | $0.52 | 60.34M |
| 5/5/2026 | $0.60 | $0.60 | $0.55 | $0.57 | 110.66M |
| 5/4/2026 | $0.65 | $0.65 | $0.56 | $0.56 | 237.48M |
| 5/1/2026 | $0.73 | $0.80 | $0.73 | $0.74 | 53.92M |
| 4/30/2026 | $0.71 | $0.73 | $0.70 | $0.73 | 16.07M |
| 4/29/2026 | $0.72 | $0.72 | $0.69 | $0.70 | 16.21M |
| 4/28/2026 | $0.71 | $0.72 | $0.70 | $0.72 | 14.79M |
| 4/27/2026 | $0.72 | $0.75 | $0.72 | $0.72 | 20.88M |
| 4/24/2026 | $0.74 | $0.74 | $0.70 | $0.73 | 24.06M |
| 4/23/2026 | $0.76 | $0.76 | $0.72 | $0.74 | 22.24M |
| 4/22/2026 | $0.73 | $0.77 | $0.73 | $0.77 | 28.46M |
| 4/21/2026 | $0.74 | $0.78 | $0.71 | $0.72 | 35.48M |
| 4/20/2026 | $0.75 | $0.75 | $0.72 | $0.74 | 23.18M |
| 4/17/2026 | $0.86 | $0.86 | $0.76 | $0.76 | 57.57M |
| 4/16/2026 | $0.72 | $0.85 | $0.72 | $0.84 | 91.32M |
| 4/15/2026 | $0.70 | $0.71 | $0.68 | $0.70 | 19.66M |
| 4/14/2026 | $0.72 | $0.73 | $0.68 | $0.69 | 26.80M |
| 4/13/2026 | $0.67 | $0.71 | $0.66 | $0.70 | 14.45M |
| 4/10/2026 | $0.68 | $0.70 | $0.67 | $0.68 | 22.17M |
| 4/9/2026 | $0.69 | $0.70 | $0.66 | $0.66 | 25.52M |
| 4/8/2026 | $0.74 | $0.76 | $0.69 | $0.69 | 35.63M |
| 4/7/2026 | $0.71 | $0.73 | $0.68 | $0.70 | 29.45M |
| 4/6/2026 | $0.71 | $0.75 | $0.69 | $0.74 | 35.94M |
| 4/2/2026 | $0.64 | $0.73 | $0.63 | $0.72 | 37.86M |
| 4/1/2026 | $0.65 | $0.70 | $0.64 | $0.68 | 54.96M |
| 3/31/2026 | $0.56 | $0.64 | $0.56 | $0.62 | 31.69M |
| 3/30/2026 | $0.59 | $0.59 | $0.55 | $0.56 | 26.85M |
| 3/27/2026 | $0.60 | $0.60 | $0.55 | $0.57 | 40.67M |
| 3/26/2026 | $0.64 | $0.65 | $0.60 | $0.61 | 38.18M |
| 3/25/2026 | $0.64 | $0.64 | $0.60 | $0.61 | 34.18M |
| 3/24/2026 | $0.65 | $0.66 | $0.61 | $0.63 | 54.89M |
| 3/23/2026 | $0.69 | $0.70 | $0.61 | $0.66 | 68.03M |
| 3/20/2026 | $0.78 | $0.78 | $0.68 | $0.68 | 61.37M |
| 3/19/2026 | $0.79 | $0.82 | $0.69 | $0.80 | 116.41M |
| 3/18/2026 | $0.92 | $0.99 | $0.86 | $0.93 | 172.68M |
| 3/17/2026 | $0.71 | $0.78 | $0.70 | $0.78 | 65.27M |
| 3/16/2026 | $0.69 | $0.70 | $0.68 | $0.69 | 19.21M |
| 3/13/2026 | $0.69 | $0.71 | $0.67 | $0.67 | 23.65M |
| 3/12/2026 | $0.70 | $0.74 | $0.68 | $0.69 | 17.17M |
| 3/11/2026 | $0.68 | $0.71 | $0.68 | $0.71 | 19.22M |
| 3/10/2026 | $0.68 | $0.69 | $0.67 | $0.67 | 19.17M |
| 3/9/2026 | $0.68 | $0.69 | $0.64 | $0.68 | 33.77M |
| 3/6/2026 | $0.73 | $0.76 | $0.69 | $0.69 | 30.03M |
| 3/5/2026 | $0.71 | $0.79 | $0.71 | $0.74 | 40.60M |
| 3/4/2026 | $0.70 | $0.73 | $0.70 | $0.71 | 26.95M |
| 3/3/2026 | $0.65 | $0.70 | $0.65 | $0.69 | 34.19M |
| 3/2/2026 | $0.65 | $0.70 | $0.64 | $0.68 | 34.61M |
| 2/27/2026 | $0.70 | $0.72 | $0.67 | $0.71 | 27.91M |
| 2/26/2026 | $0.72 | $0.74 | $0.71 | $0.72 | 19.61M |
| 2/25/2026 | $0.72 | $0.75 | $0.71 | $0.72 | 29.94M |
| 2/24/2026 | $0.69 | $0.73 | $0.68 | $0.70 | 23.39M |
| 2/23/2026 | $0.73 | $0.73 | $0.68 | $0.68 | 27.86M |