Stockscreener 앱 받기
0.773
20.31%
-0.197
시간 외 거래:
.77
-0.003
-0.39%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $0.95 | $0.7636 | $0.1864 | 251,340.0 | -20.31% |
| 2025-05-29 | $1.10 | $0.92 | $0.18 | 187,930.0 | +1.57% |
| 2025-05-28 | $0.99 | $0.89 | $0.10 | 134,084.0 | +4.95% |
| 2025-05-27 | $1.00 | $0.82 | $0.18 | 85,010.0 | +12.35% |
| 2025-05-23 | $0.90 | $0.7383 | $0.1617 | 28,286.0 | +2.45% |
| 2025-05-22 | $0.98 | $0.7906 | $0.1894 | 10,918.0 | -5.88% |
| 2025-05-21 | $1.32 | $0.7017 | $0.6183 | 128,310.0 | -4.55% |
| 2025-05-20 | $0.8999 | $0.6193 | $0.2806 | 79,799.0 | +27.55% |
| 2025-05-19 | $0.734 | $0.6216 | $0.1124 | 24,871.0 | -6.74% |
| 2025-05-16 | $0.80 | $0.66 | $0.14 | 38,102.0 | +12.09% |
| 2025-05-15 | $0.7999 | $0.6224 | $0.1775 | 22,566.0 | -5.71% |
| 2025-05-14 | $0.77 | $0.6403 | $0.1297 | 32,374.0 | +9.37% |
| 2025-05-13 | $0.7659 | $0.606 | $0.1599 | 41,215.0 | +6.67% |
| 2025-05-12 | $0.67 | $0.5608 | $0.1092 | 73,275.0 | +3.90% |
| 2025-05-09 | $0.60 | $0.3156 | $0.2844 | 269,529.0 | +63.88% |
| 2025-05-08 | $0.4443 | $0.25 | $0.1943 | 2,592,445.0 | +66.23% |
| 2025-05-07 | $0.212 | $0.212 | $0.00 | 1,885.0 | +0.66% |
| 2025-05-06 | $0.211 | $0.1954 | $0.0156 | 21,897.0 | +2.73% |
| 2025-05-05 | $0.21 | $0.1989 | $0.0111 | 32,440.0 | +6.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.32 | $0.1698 | $1.15 | 4,361,795.0 | +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):