Stockscreener 앱 받기
380.69
2.60%
-10.17
시간 외 거래:
380.03
-0.66
-0.17%
Dave Inc 주식 (DAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $395.0 | $379.2 | $15.78 | 312,846.0 | -2.60% |
| 2026-09-03 | $391.0 | $371.4 | $19.58 | 350,720.0 | +4.83% |
| 2026-09-02 | $373.0 | $338.3 | $34.74 | 335,319.0 | +9.46% |
| 2026-09-01 | $359.9 | $330.3 | $29.60 | 451,577.0 | -5.25% |
| 2026-08-31 | $378.0 | $357.8 | $20.16 | 506,839.0 | -5.03% |
| 2026-08-28 | $388.0 | $366.0 | $22.01 | 360,686.0 | +1.21% |
| 2026-08-27 | $380.4 | $366.1 | $14.33 | 288,425.0 | +0.46% |
| 2026-08-26 | $375.6 | $347.6 | $27.94 | 276,485.0 | +6.53% |
| 2026-08-25 | $362.3 | $347.4 | $14.90 | 288,127.0 | -1.50% |
| 2026-08-24 | $363.7 | $348.5 | $15.23 | 320,143.0 | +0.02% |
| 2026-08-21 | $355.2 | $330.0 | $25.20 | 354,954.0 | +5.88% |
| 2026-08-20 | $346.9 | $327.3 | $19.56 | 312,469.0 | -2.91% |
| 2026-08-19 | $359.9 | $334.0 | $25.85 | 495,468.0 | +3.58% |
| 2026-08-18 | $349.0 | $330.5 | $18.47 | 356,432.0 | -2.43% |
| 2026-08-17 | $342.3 | $325.1 | $17.23 | 686,872.0 | +2.05% |
| 2026-08-14 | $348.0 | $330.2 | $17.81 | 360,378.0 | +0.24% |
| 2026-08-13 | $336.6 | $320.7 | $15.87 | 525,043.0 | +5.56% |
| 2026-08-12 | $317.3 | $303.0 | $14.27 | 427,822.0 | +2.00% |
| 2026-08-11 | $317.9 | $302.2 | $15.77 | 384,372.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $395.0 | $330.3 | $64.67 | 1,763,308.0 | +5.89% |
| 2026-08 | $438.2 | $302.2 | $136.1 | 9,147,236.0 | -3.53% |
| 2026-07 | $458.2 | $364.0 | $94.25 | 10,753,220.0 | +0.03% |
| 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% |
3.37%
자본화:
|
볼륨(24시간):