Stockscreener 앱 받기
228.46
5.16%
-12.44
시간 외 거래:
228.46
Dave Inc 주식 (DAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $245.0 | $224.8 | $20.19 | 459,859.0 | -5.16% |
| 2026-05-21 | $244.8 | $228.4 | $16.43 | 428,182.0 | -1.19% |
| 2026-05-20 | $248.0 | $233.8 | $14.16 | 303,918.0 | +1.96% |
| 2026-05-19 | $243.8 | $229.0 | $14.78 | 320,310.0 | -0.60% |
| 2026-05-18 | $243.9 | $231.6 | $12.25 | 191,599.0 | +2.02% |
| 2026-05-15 | $240.0 | $225.0 | $15.00 | 343,783.0 | +0.55% |
| 2026-05-14 | $242.0 | $232.8 | $9.24 | 301,913.0 | -2.32% |
| 2026-05-13 | $245.3 | $230.0 | $15.31 | 380,592.0 | -0.90% |
| 2026-05-12 | $255.0 | $238.5 | $16.53 | 507,078.0 | -2.87% |
| 2026-05-11 | $253.9 | $242.4 | $11.55 | 475,286.0 | -2.70% |
| 2026-05-08 | $257.6 | $241.9 | $15.69 | 478,021.0 | +2.83% |
| 2026-05-07 | $265.3 | $244.5 | $20.79 | 544,448.0 | +1.18% |
| 2026-05-06 | $252.0 | $226.7 | $25.26 | 977,411.0 | -6.61% |
| 2026-05-05 | $282.1 | $256.9 | $25.24 | 677,628.0 | -5.50% |
| 2026-05-04 | $285.4 | $273.3 | $12.07 | 482,610.0 | +2.39% |
| 2026-05-01 | $279.0 | $271.9 | $7.10 | 327,019.0 | +0.24% |
| 2026-04-30 | $274.5 | $257.0 | $17.55 | 528,269.0 | +5.72% |
| 2026-04-29 | $278.4 | $253.7 | $24.72 | 516,592.0 | -7.64% |
| 2026-04-28 | $281.0 | $269.6 | $11.44 | 288,075.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $285.4 | $224.8 | $60.58 | 7,659,516.0 | -16.00% |
| 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% |
4.19%
1.77%
자본화:
|
볼륨(24시간):