Stockscreener 앱 받기
0.295
0.37%
-0.0011
시간 외 거래:
.30
0.005
+1.69%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.3037 | $0.2711 | $0.0326 | 16,126.0 | -0.37% |
| 2025-02-20 | $0.30 | $0.2711 | $0.0289 | 19,851.0 | -7.21% |
| 2025-02-19 | $0.3348 | $0.254 | $0.0808 | 26,442.0 | +6.76% |
| 2025-02-18 | $0.34 | $0.2346 | $0.1054 | 303,207.0 | -7.75% |
| 2025-02-14 | $0.3299 | $0.2829 | $0.047 | 76,630.0 | +7.12% |
| 2025-02-13 | $0.3299 | $0.28 | $0.0499 | 40,330.0 | +8.02% |
| 2025-02-12 | $0.31 | $0.204 | $0.106 | 47,549.0 | +16.63% |
| 2025-02-11 | $0.2573 | $0.2378 | $0.0195 | 5,881.0 | +4.38% |
| 2025-02-10 | $0.2573 | $0.174 | $0.0833 | 29,555.0 | +9.58% |
| 2025-02-07 | $0.2748 | $0.20 | $0.0748 | 47,045.0 | -12.54% |
| 2025-02-06 | $0.30 | $0.2058 | $0.0942 | 66,257.0 | +12.41% |
| 2025-02-05 | $0.2191 | $0.1841 | $0.035 | 18,456.0 | +6.27% |
| 2025-02-04 | $0.239 | $0.1801 | $0.0589 | 60,565.0 | +14.80% |
| 2025-02-03 | $0.1928 | $0.15 | $0.0428 | 62,264.0 | +1.33% |
| 2025-01-31 | $0.21 | $0.163 | $0.047 | 17,865.0 | -3.30% |
| 2025-01-30 | $0.1808 | $0.1501 | $0.0307 | 12,809.0 | +27.48% |
| 2025-01-29 | $0.1999 | $0.1401 | $0.0598 | 48,932.0 | -6.60% |
| 2025-01-28 | $0.1694 | $0.1306 | $0.0388 | 27,235.0 | +3.66% |
| 2025-01-27 | $0.15 | $0.135 | $0.015 | 28,666.0 | -3.53% |
| 2025-01-24 | $0.159 | $0.1406 | $0.0184 | 29,155.0 | -6.13% |
| 2025-01-23 | $0.1697 | $0.1598 | $0.0099 | 9,607.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $0.34 | $0.15 | $0.19 | 836,284.0 | +70.82% |
| 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% |
1.92%
0.06%
자본화:
|
볼륨(24시간):