ストックスクリーナーアプリを入手
1.35
29.81%
0.31
アフターアワーズ：
1.35
Dave Inc (DAVEW) 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 |
|---|---|---|---|---|---|
| 2026-06-18 | $1.41 | $1.12 | $0.285 | 148,814.0 | +29.81% |
| 2026-06-17 | $1.47 | $1.04 | $0.43 | 65,939.0 | -16.13% |
| 2026-06-16 | $1.41 | $1.24 | $0.17 | 66,892.0 | -6.77% |
| 2026-06-15 | $1.40 | $1.06 | $0.34 | 169,136.0 | +20.36% |
| 2026-06-12 | $1.40 | $0.91 | $0.49 | 93,174.0 | +10.50% |
| 2026-06-11 | $1.02 | $0.90 | $0.12 | 14,627.0 | +4.17% |
| 2026-06-10 | $1.08 | $0.96 | $0.12 | 44,501.0 | -2.04% |
| 2026-06-09 | $1.01 | $0.824 | $0.186 | 25,186.0 | +6.95% |
| 2026-06-08 | $1.00 | $0.8199 | $0.1801 | 158,870.0 | +11.74% |
| 2026-06-05 | $0.8747 | $0.73 | $0.1447 | 31,962.0 | +9.33% |
| 2026-06-04 | $0.82 | $0.75 | $0.07 | 16,267.0 | +8.70% |
| 2026-06-03 | $0.8517 | $0.6482 | $0.2036 | 39,700.0 | -24.17% |
| 2026-06-02 | $1.03 | $0.83 | $0.20 | 31,517.0 | -12.51% |
| 2026-06-01 | $1.14 | $0.935 | $0.205 | 43,005.0 | +3.48% |
| 2026-05-29 | $1.09 | $0.89 | $0.1999 | 54,531.0 | +11.68% |
| 2026-05-28 | $0.9811 | $0.77 | $0.2111 | 115,002.0 | +25.02% |
| 2026-05-27 | $0.7199 | $0.63 | $0.0899 | 18,847.0 | +15.02% |
| 2026-05-26 | $0.6511 | $0.51 | $0.1411 | 64,543.0 | +22.71% |
| 2026-05-22 | $0.519 | $0.4801 | $0.0389 | 44,734.0 | -3.77% |
| 2026-05-21 | $0.60 | $0.53 | $0.07 | 5,550.0 | -14.52% |
| 2026-05-20 | $0.70 | $0.58 | $0.12 | 7,975.0 | +10.73% |
Dave Inc (DAVEW) 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DAVEW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。
2026年のDave Inc (DAVEW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-06 | $1.47 | $0.6482 | $0.8219 | 1,098,404.0 | +34.33% |
| 2026-05 | $1.09 | $0.4651 | $0.6248 | 758,251.0 | -2.43% |
| 2026-04 | $1.28 | $0.22 | $1.06 | 1,348,392.0 | +243.45% |
| 2026-03 | $0.6699 | $0.2002 | $0.4697 | 411,036.0 | -36.86% |
| 2026-02 | $0.59 | $0.294 | $0.296 | 223,933.0 | +21.79% |
| 2026-01 | $1.18 | $0.2601 | $0.9199 | 541,542.0 | -60.20% |
2025年のDave Inc (DAVEW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.08 | $0.64 | $0.44 | 772,821.0 | -1.01% |
| 2025-11 | $1.70 | $0.5688 | $1.13 | 1,159,452.0 | -24.43% |
| 2025-10 | $1.50 | $0.92 | $0.58 | 803,543.0 | +20.74% |
| 2025-09 | $1.48 | $0.96 | $0.52 | 913,843.0 | -10.33% |
| 2025-08 | $1.90 | $1.15 | $0.75 | 1,054,672.0 | -31.44% |
| 2025-07 | $2.73 | $1.05 | $1.68 | 1,971,081.0 | -2.49% |
| 2025-06 | $2.13 | $0.8101 | $1.32 | 1,996,499.0 | +134.15% |
| 2025-05 | $1.32 | $0.1698 | $1.15 | 4,110,455.0 | +368.48% |
| 2025-04 | $0.1939 | $0.121 | $0.0729 | 247,438.0 | -11.65% |
| 2025-03 | $0.2775 | $0.14 | $0.1375 | 571,236.0 | -23.71% |
| 2025-02 | $0.34 | $0.15 | $0.19 | 1,073,188.0 | +41.75% |
| 2025-01 | $0.21 | $0.126 | $0.084 | 975,869.0 | +7.87% |
2024年のDave Inc (DAVEW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.3507 | $0.1254 | $0.2253 | 829,962.0 | +48.19% |
| 2024-11 | $0.2074 | $0.0287 | $0.1787 | 1,766,906.0 | +402.10% |
| 2024-10 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| 2024-09 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| 2024-08 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| 2024-07 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| 2024-06 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| 2024-05 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| 2024-04 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| 2024-03 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| 2024-02 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| 2024-01 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
0.27%
0.34%
大文字化:
|
ボリューム (24 時間):