208.32
price down icon4.07%   -8.84
after-market 시간 외 거래: 207.32 -1.00 -0.48%
loading

Dave Inc 주식 (DAVE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-05-29 $220.3 $202.3 $18.06 478,656.0 -4.07%
2025-05-28 $217.2 $206.5 $10.71 320,623.0 +3.90%
2025-05-27 $209.3 $202.0 $7.34 349,728.0 +5.92%
2025-05-23 $201.4 $190.4 $11.04 262,387.0 -0.77%
2025-05-22 $200.4 $192.7 $7.74 317,472.0 +2.66%
2025-05-21 $201.2 $190.7 $10.44 558,428.0 -1.19%
2025-05-20 $196.4 $182.0 $14.36 500,367.0 +7.14%
2025-05-19 $184.5 $180.0 $4.52 327,469.0 -1.34%
2025-05-16 $187.6 $182.6 $4.98 345,719.0 +0.87%
2025-05-15 $186.7 $178.3 $8.45 474,959.0 +0.29%
2025-05-14 $188.9 $179.5 $9.41 588,553.0 +0.86%
2025-05-13 $181.8 $173.0 $8.87 758,156.0 +5.72%
2025-05-12 $178.0 $168.0 $10.00 877,332.0 +2.81%
2025-05-09 $167.3 $149.2 $18.08 1,026,082.0 +9.49%
2025-05-08 $153.3 $126.9 $26.42 2,615,859.0 +41.64%
2025-05-07 $109.3 $105.8 $3.44 570,338.0 +1.80%
2025-05-06 $107.7 $102.1 $5.59 561,361.0 +1.12%
2025-05-05 $107.5 $102.6 $4.92 423,155.0 +0.03%
2025-05-02 $104.7 $97.25 $7.48 380,477.0 +8.60%
2025-05-01 $97.77 $93.73 $4.04 197,068.0 +1.70%
2025-04-30 $95.13 $88.58 $6.55 296,706.0 -0.42%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-05 $220.3 $93.73 $126.6 12,412,845.0 +119.70%
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

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%

Dave Inc 주식 (DAVE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $9.00 $5.90 $3.10 614,564.0 +39.75%
2023-11 $6.40 $5.06 $1.34 425,243.0 +13.85%
2023-10 $6.43 $4.72 $1.71 168,346.0 -15.00%
2023-09 $8.97 $5.70 $3.27 344,552.0 -19.48%
2023-08 $8.00 $6.10 $1.90 427,210.0 +23.60%
2023-07 $6.45 $5.18 $1.27 268,172.0 +16.89%
2023-06 $6.90 $4.72 $2.18 452,571.0 -1.66%
2023-05 $6.11 $4.47 $1.64 907,797.0 -3.21%
2023-04 $6.41 $5.30 $1.11 337,992.0 -7.59%
2023-03 $8.50 $5.57 $2.93 817,245.0 -27.94%
2023-02 $10.10 $8.10 $2.00 350,118.0 -7.38%
2023-01 $10.01 $7.54 $2.47 887,164.6 -2.16%
$185.82
price down icon 1.05%
$107.70
price up icon 0.55%
software_application ADP
$324.12
price down icon 0.01%
$413.36
price up icon 0.27%
$84.30
price down icon 4.49%
software_application NOW
$1,015.23
price down icon 0.59%
자본화:     |  볼륨(24시간):