Stockscreener 앱 받기
1.75
16.67%
0.25
시간 외 거래:
1.76
0.01
+0.57%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $1.90 | $1.62 | $0.2752 | 58,486.0 | +16.67% |
| 2025-07-29 | $1.72 | $1.47 | $0.25 | 279,995.0 | +2.04% |
| 2025-07-28 | $1.58 | $1.38 | $0.2009 | 21,192.0 | +0.01% |
| 2025-07-25 | $1.49 | $1.37 | $0.12 | 12,995.0 | +10.71% |
| 2025-07-24 | $1.50 | $1.25 | $0.25 | 8,363.0 | -3.33% |
| 2025-07-23 | $1.40 | $1.29 | $0.11 | 5,917.0 | +10.75% |
| 2025-07-22 | $1.36 | $1.20 | $0.16 | 18,599.0 | -0.80% |
| 2025-07-21 | $1.50 | $1.20 | $0.301 | 56,010.0 | -6.72% |
| 2025-07-18 | $1.46 | $1.24 | $0.22 | 61,842.0 | -4.29% |
| 2025-07-17 | $1.44 | $1.15 | $0.29 | 137,725.0 | +18.64% |
| 2025-07-16 | $1.31 | $1.05 | $0.26 | 68,272.0 | -10.61% |
| 2025-07-15 | $1.46 | $1.20 | $0.26 | 56,186.0 | -9.59% |
| 2025-07-14 | $1.48 | $1.21 | $0.27 | 125,002.0 | +17.74% |
| 2025-07-11 | $1.60 | $1.15 | $0.45 | 165,768.0 | -22.98% |
| 2025-07-10 | $1.80 | $1.50 | $0.30 | 115,946.0 | -9.03% |
| 2025-07-09 | $2.73 | $1.75 | $0.98 | 73,403.0 | -3.81% |
| 2025-07-08 | $2.18 | $1.84 | $0.34 | 215,988.0 | -8.91% |
| 2025-07-07 | $2.12 | $1.95 | $0.175 | 51,015.0 | -6.48% |
| 2025-07-03 | $2.21 | $1.91 | $0.295 | 189,337.0 | +5.88% |
| 2025-07-02 | $2.05 | $1.82 | $0.2283 | 43,299.0 | +18.60% |
| 2025-07-01 | $2.20 | $1.49 | $0.71 | 195,605.0 | -4.97% |
Dave Inc 주식 (DAVEW) 연도별 가격 이력
이 심층 분석에서는 Dave Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAVEW 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 (DAVEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.73 | $1.05 | $1.68 | 2,019,431.0 | -3.31% |
| 2025-06 | $2.13 | $0.8101 | $1.32 | 1,996,499.0 | +134.15% |
| 2025-05 | $1.32 | $0.1698 | $1.15 | 4,110,455.0 | +368.48% |
| 2025-04 | $0.1939 | $0.121 | $0.0729 | 247,438.0 | -11.65% |
| 2025-03 | $0.2775 | $0.14 | $0.1375 | 571,236.0 | -23.71% |
| 2025-02 | $0.34 | $0.15 | $0.19 | 1,073,188.0 | +41.75% |
| 2025-01 | $0.21 | $0.126 | $0.084 | 975,869.0 | +7.87% |
Dave Inc 주식 (DAVEW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3507 | $0.1254 | $0.2253 | 829,962.0 | +48.19% |
| 2024-11 | $0.2074 | $0.0287 | $0.1787 | 1,766,906.0 | +402.10% |
| 2024-10 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| 2024-09 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| 2024-08 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| 2024-07 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| 2024-06 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| 2024-05 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| 2024-04 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| 2024-03 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| 2024-02 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| 2024-01 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
Dave Inc 주식 (DAVEW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| 2023-11 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| 2023-10 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| 2023-09 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| 2023-08 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| 2023-07 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| 2023-06 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| 2023-05 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| 2023-04 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| 2023-03 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):