Stockscreener 앱 받기
405.65
0.71%
2.84
시장 영업 전:
405.61
-0.04
-0.01%
Dave Inc 주식 (DAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $417.2 | $397.8 | $19.42 | 314,318.0 | +0.71% |
| 2026-07-24 | $422.4 | $395.0 | $27.39 | 242,481.0 | -1.41% |
| 2026-07-23 | $423.4 | $390.7 | $32.73 | 430,108.0 | -3.56% |
| 2026-07-22 | $439.5 | $416.6 | $22.93 | 385,470.0 | -3.47% |
| 2026-07-21 | $458.2 | $432.6 | $25.60 | 615,829.0 | +0.14% |
| 2026-07-20 | $455.6 | $437.6 | $18.01 | 414,550.0 | -0.49% |
| 2026-07-17 | $445.7 | $411.6 | $34.10 | 467,567.0 | -0.48% |
| 2026-07-16 | $456.0 | $431.3 | $24.64 | 567,335.0 | +0.99% |
| 2026-07-15 | $442.8 | $415.0 | $27.82 | 763,573.0 | +5.08% |
| 2026-07-14 | $419.9 | $393.0 | $26.86 | 430,499.0 | +7.04% |
| 2026-07-13 | $409.0 | $383.5 | $25.48 | 418,983.0 | -2.79% |
| 2026-07-10 | $409.0 | $392.2 | $16.80 | 286,847.0 | +2.72% |
| 2026-07-09 | $391.1 | $377.7 | $13.40 | 285,093.0 | +3.90% |
| 2026-07-08 | $379.8 | $365.5 | $14.26 | 522,552.0 | -2.20% |
| 2026-07-07 | $409.0 | $380.5 | $28.49 | 528,641.0 | -3.04% |
| 2026-07-06 | $400.1 | $379.0 | $21.11 | 602,312.0 | +2.23% |
| 2026-07-02 | $401.9 | $384.3 | $17.66 | 549,017.0 | +1.10% |
| 2026-07-01 | $404.4 | $371.0 | $33.43 | 1,067,701.0 | +2.83% |
| 2026-06-30 | $379.6 | $361.0 | $18.59 | 451,233.0 | +0.26% |
Dave Inc 주식 (DAVE) 연도별 가격 이력
이 심층 분석에서는 Dave Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dave Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dave Inc 주식 (DAVE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $458.2 | $365.5 | $92.75 | 9,207,194.0 | +8.87% |
| 2026-06 | $379.6 | $242.0 | $137.5 | 13,606,591.0 | +31.86% |
| 2026-05 | $287.0 | $224.8 | $62.19 | 11,716,577.0 | +3.89% |
| 2026-04 | $287.7 | $164.9 | $122.8 | 11,687,448.0 | +56.24% |
| 2026-03 | $227.7 | $164.0 | $63.69 | 14,977,542.0 | -9.92% |
| 2026-02 | $195.0 | $152.2 | $42.76 | 9,729,200.0 | +18.07% |
| 2026-01 | $250.5 | $162.5 | $87.99 | 10,681,215.0 | -26.07% |
Dave Inc 주식 (DAVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $232.3 | $188.0 | $44.27 | 7,312,688.0 | +1.37% |
| 2025-11 | $273.1 | $175.0 | $98.11 | 13,208,076.0 | -8.80% |
| 2025-10 | $262.3 | $195.0 | $67.32 | 8,317,233.0 | +20.05% |
| 2025-09 | $245.5 | $189.0 | $56.50 | 9,012,714.0 | -6.51% |
| 2025-08 | $249.9 | $176.3 | $73.63 | 13,133,277.0 | -9.58% |
| 2025-07 | $286.4 | $182.8 | $103.7 | 12,799,177.0 | -12.15% |
| 2025-06 | $280.3 | $186.2 | $94.11 | 9,612,231.0 | +33.66% |
| 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% |
Dave Inc 주식 (DAVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.79%
자본화:
|
볼륨(24시간):