Stockscreener 앱 받기
240.20
9.07%
19.97
시간 외 거래:
238.87
-1.33
-0.55%
Dave Inc 주식 (DAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $245.0 | $221.1 | $23.91 | 608,879.0 | +9.07% |
| 2025-07-29 | $230.0 | $217.2 | $12.81 | 639,998.0 | +3.33% |
| 2025-07-28 | $216.9 | $210.6 | $6.26 | 301,928.0 | +1.20% |
| 2025-07-25 | $217.7 | $205.5 | $12.18 | 380,884.0 | +0.78% |
| 2025-07-24 | $210.7 | $204.2 | $6.50 | 344,391.0 | -0.11% |
| 2025-07-23 | $209.5 | $206.5 | $2.98 | 167,226.0 | +7.81% |
| 2025-07-22 | $198.2 | $189.0 | $9.19 | 443,906.0 | -0.76% |
| 2025-07-21 | $223.0 | $193.1 | $29.94 | 801,490.0 | -10.34% |
| 2025-07-18 | $219.1 | $204.1 | $14.98 | 768,099.0 | +6.90% |
| 2025-07-17 | $207.0 | $188.6 | $18.45 | 813,098.0 | +6.82% |
| 2025-07-16 | $203.1 | $182.8 | $20.33 | 995,355.0 | -5.67% |
| 2025-07-15 | $217.3 | $188.6 | $28.75 | 996,797.0 | -5.40% |
| 2025-07-14 | $218.3 | $203.0 | $15.29 | 790,410.0 | +5.62% |
| 2025-07-11 | $228.8 | $196.3 | $32.50 | 974,714.0 | -11.88% |
| 2025-07-10 | $246.2 | $226.1 | $20.09 | 604,399.0 | -6.13% |
| 2025-07-09 | $271.4 | $242.0 | $29.38 | 588,657.0 | -6.52% |
| 2025-07-08 | $286.4 | $257.5 | $28.95 | 532,860.0 | -6.34% |
| 2025-07-07 | $283.2 | $261.1 | $22.07 | 361,134.0 | -0.71% |
| 2025-07-03 | $283.0 | $270.5 | $12.49 | 317,931.0 | +4.36% |
| 2025-07-02 | $273.4 | $255.0 | $18.41 | 362,107.0 | +3.59% |
| 2025-07-01 | $279.0 | $252.0 | $26.96 | 553,716.0 | -2.88% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $286.4 | $182.8 | $103.7 | 12,956,858.0 | -10.51% |
| 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% |
Dave Inc 주식 (DAVE) 가격 이력 2023
| 월 | 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% |
0.10%
5.58%
자본화:
|
볼륨(24시간):