ストックスクリーナーアプリを入手
0.7301
1.63%
-0.0799
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 |
|---|---|---|---|---|---|
| 2025-11-19 | $0.81 | $0.7557 | $0.0543 | 24,914.0 | -1.64% |
| 2025-11-18 | $0.8467 | $0.73 | $0.1167 | 20,914.0 | +0.00% |
| 2025-11-17 | $0.9928 | $0.725 | $0.2678 | 244,415.0 | -19.00% |
| 2025-11-14 | $1.07 | $0.99 | $0.08 | 29,103.0 | -8.21% |
| 2025-11-13 | $1.28 | $0.99 | $0.29 | 121,566.0 | -18.73% |
| 2025-11-12 | $1.40 | $1.24 | $0.16 | 37,254.0 | +8.11% |
| 2025-11-11 | $1.30 | $1.18 | $0.1199 | 20,258.0 | -8.82% |
| 2025-11-10 | $1.44 | $1.26 | $0.18 | 128,251.0 | +5.43% |
| 2025-11-07 | $1.29 | $1.10 | $0.19 | 4,781.0 | +7.50% |
| 2025-11-06 | $1.31 | $1.14 | $0.17 | 21,330.0 | -7.69% |
| 2025-11-05 | $1.40 | $1.24 | $0.1602 | 77,029.0 | -5.07% |
| 2025-11-04 | $1.70 | $1.31 | $0.39 | 85,266.0 | -2.18% |
| 2025-11-03 | $1.47 | $1.33 | $0.14 | 28,713.0 | +6.87% |
| 2025-10-31 | $1.42 | $1.16 | $0.26 | 23,232.0 | +9.93% |
| 2025-10-30 | $1.46 | $1.19 | $0.27 | 20,228.0 | -16.66% |
| 2025-10-29 | $1.50 | $1.35 | $0.15 | 15,584.0 | -2.07% |
| 2025-10-28 | $1.50 | $1.40 | $0.10 | 9,379.0 | -1.00% |
| 2025-10-27 | $1.50 | $1.39 | $0.11 | 89,534.0 | +4.61% |
| 2025-10-24 | $1.47 | $1.35 | $0.12 | 92,100.0 | +8.46% |
| 2025-10-23 | $1.32 | $1.17 | $0.15 | 117,424.0 | +21.50% |
| 2025-10-22 | $1.24 | $1.03 | $0.21 | 22,488.0 | -12.29% |
| 2025-10-21 | $1.23 | $1.11 | $0.1193 | 18,080.0 | +12.90% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.70 | $0.725 | $0.975 | 843,794.0 | -39.18% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| 2023-11 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| 2023-10 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| 2023-09 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| 2023-08 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| 2023-07 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| 2023-06 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| 2023-05 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| 2023-04 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| 2023-03 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
0.27%
0.34%
大文字化:
|
ボリューム (24 時間):