ストックスクリーナーアプリを入手
1.07
6.55%
-0.075
アフターアワーズ：
1.07
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 |
|---|---|---|---|---|---|
| 2025-10-03 | $1.15 | $0.97 | $0.18 | 28,424.0 | -6.55% |
| 2025-10-02 | $1.16 | $1.00 | $0.16 | 59,817.0 | +6.51% |
| 2025-10-01 | $1.18 | $1.06 | $0.12 | 21,433.0 | -0.92% |
| 2025-09-30 | $1.15 | $1.05 | $0.10 | 40,322.0 | -8.44% |
| 2025-09-29 | $1.21 | $1.14 | $0.075 | 17,102.0 | -2.84% |
| 2025-09-26 | $1.22 | $1.18 | $0.0396 | 5,205.0 | +0.79% |
| 2025-09-25 | $1.21 | $1.18 | $0.03 | 11,287.0 | +0.83% |
| 2025-09-24 | $1.27 | $1.18 | $0.09 | 34,902.0 | -6.61% |
| 2025-09-23 | $1.46 | $1.25 | $0.205 | 11,460.0 | -8.21% |
| 2025-09-22 | $1.48 | $1.35 | $0.13 | 33,089.0 | -1.23% |
| 2025-09-19 | $1.44 | $1.18 | $0.26 | 66,202.0 | +9.88% |
| 2025-09-18 | $1.29 | $1.17 | $0.12 | 8,815.0 | +9.31% |
| 2025-09-17 | $1.28 | $1.16 | $0.12 | 12,881.0 | -1.69% |
| 2025-09-16 | $1.23 | $1.15 | $0.08 | 10,003.0 | +2.60% |
| 2025-09-15 | $1.30 | $1.17 | $0.13 | 9,319.0 | -12.69% |
| 2025-09-12 | $1.35 | $1.25 | $0.10 | 212,236.0 | +3.62% |
| 2025-09-11 | $1.30 | $1.19 | $0.1054 | 115,499.0 | +11.48% |
| 2025-09-10 | $1.26 | $1.12 | $0.1399 | 23,150.0 | -7.20% |
| 2025-09-09 | $1.26 | $0.96 | $0.3007 | 82,803.0 | +12.62% |
| 2025-09-08 | $1.16 | $1.00 | $0.1563 | 47,368.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.18 | $0.97 | $0.21 | 138,098.0 | -1.38% |
| 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):