ストックスクリーナーアプリを入手
221.55
5.92%
12.38
Dave Inc (DAVE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06-06 | $222.2 | $210.7 | $11.46 | 339,000.0 | +5.92% |
| 2025-06-05 | $212.8 | $204.8 | $8.03 | 288,686.0 | +1.02% |
| 2025-06-04 | $211.2 | $202.3 | $8.83 | 284,265.0 | -1.55% |
| 2025-06-03 | $212.1 | $201.1 | $10.98 | 428,775.0 | +0.59% |
| 2025-06-02 | $209.5 | $196.9 | $12.65 | 485,892.0 | +4.11% |
| 2025-05-30 | $206.4 | $195.0 | $11.40 | 607,801.0 | -3.60% |
| 2025-05-29 | $220.3 | $202.3 | $18.06 | 478,656.0 | -4.07% |
| 2025-05-28 | $217.2 | $206.5 | $10.71 | 320,623.0 | +3.90% |
| 2025-05-27 | $209.3 | $202.0 | $7.34 | 349,728.0 | +5.92% |
| 2025-05-23 | $201.4 | $190.4 | $11.04 | 262,387.0 | -0.77% |
| 2025-05-22 | $200.4 | $192.7 | $7.74 | 317,472.0 | +2.66% |
| 2025-05-21 | $201.2 | $190.7 | $10.44 | 558,428.0 | -1.19% |
| 2025-05-20 | $196.4 | $182.0 | $14.36 | 500,367.0 | +7.14% |
| 2025-05-19 | $184.5 | $180.0 | $4.52 | 327,469.0 | -1.34% |
| 2025-05-16 | $187.6 | $182.6 | $4.98 | 345,719.0 | +0.87% |
| 2025-05-15 | $186.7 | $178.3 | $8.45 | 474,959.0 | +0.29% |
| 2025-05-14 | $188.9 | $179.5 | $9.41 | 588,553.0 | +0.86% |
| 2025-05-13 | $181.8 | $173.0 | $8.87 | 758,156.0 | +5.72% |
| 2025-05-12 | $178.0 | $168.0 | $10.00 | 877,332.0 | +2.81% |
| 2025-05-09 | $167.3 | $149.2 | $18.08 | 1,026,082.0 | +9.49% |
| 2025-05-08 | $153.3 | $126.9 | $26.42 | 2,615,859.0 | +41.64% |
Dave Inc (DAVE) 株の年ごとの株価履歴
この詳細な分析では、Dave Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はDAVE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Dave Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-06 | $222.2 | $196.9 | $25.30 | 2,165,618.0 | +10.32% |
| 2025-05 | $220.3 | $93.73 | $126.6 | 12,541,990.0 | +111.79% |
| 2025-04 | $95.74 | $65.46 | $30.28 | 7,467,609.0 | +14.71% |
| 2025-03 | $103.4 | $77.31 | $26.06 | 10,069,303.0 | -17.88% |
| 2025-02 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| 2025-01 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
2024年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| 2024-11 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| 2024-10 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| 2024-09 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| 2024-08 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| 2024-07 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| 2024-06 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| 2024-05 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| 2024-04 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| 2024-03 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| 2024-02 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| 2024-01 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
2023年のDave Inc (DAVE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| 2023-11 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| 2023-10 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| 2023-09 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| 2023-08 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| 2023-07 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| 2023-06 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| 2023-05 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| 2023-04 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| 2023-03 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| 2023-02 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| 2023-01 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
1.54%
大文字化:
|
ボリューム (24 時間):