Stockscreener 앱 받기
1.22
0.83%
0.01
시간 외 거래:
1.22
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $1.42 | $1.14 | $0.28 | 28,524.0 | +0.83% |
| 2026-10-06 | $1.55 | $1.20 | $0.35 | 31,041.0 | -21.94% |
| 2026-10-05 | $1.64 | $1.20 | $0.44 | 87,366.0 | +43.52% |
| 2026-10-02 | $1.25 | $1.08 | $0.17 | 54,017.0 | +2.86% |
| 2026-10-01 | $1.15 | $0.95 | $0.20 | 22,863.0 | +7.14% |
| 2026-09-30 | $1.01 | $0.83 | $0.18 | 8,436.0 | -2.97% |
| 2026-09-29 | $1.01 | $0.825 | $0.185 | 3,685.0 | +0.00% |
| 2026-09-28 | $1.01 | $0.77 | $0.24 | 18,104.0 | -3.81% |
| 2026-09-25 | $1.11 | $1.02 | $0.085 | 3,734.0 | +1.95% |
| 2026-09-24 | $1.05 | $0.90 | $0.1463 | 55,553.0 | +7.28% |
| 2026-09-23 | $1.20 | $0.9455 | $0.2545 | 33,881.0 | -31.43% |
| 2026-09-22 | $1.40 | $1.30 | $0.10 | 2,245.0 | +1.45% |
| 2026-09-21 | $1.45 | $1.28 | $0.165 | 7,000.0 | +20.00% |
| 2026-09-18 | $1.50 | $1.14 | $0.36 | 13,158.0 | -23.33% |
| 2026-09-17 | $1.84 | $1.50 | $0.34 | 2,025.0 | -9.09% |
| 2026-09-16 | $1.86 | $1.54 | $0.32 | 11,731.0 | -11.76% |
| 2026-09-15 | $2.00 | $1.72 | $0.28 | 31,995.0 | +16.88% |
| 2026-09-14 | $1.77 | $1.49 | $0.28 | 48,278.0 | +11.11% |
| 2026-09-11 | $1.74 | $1.44 | $0.30 | 30,249.0 | -11.11% |
| 2026-09-10 | $1.62 | $1.50 | $0.125 | 25,083.0 | -2.99% |
| 2026-09-09 | $1.81 | $1.61 | $0.20 | 18,695.0 | -16.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.64 | $0.95 | $0.69 | 252,335.0 | +24.49% |
| 2026-09 | $2.11 | $0.77 | $1.34 | 871,180.0 | -42.01% |
| 2026-08 | $3.59 | $1.03 | $2.56 | 615,385.0 | -24.22% |
| 2026-07 | $4.03 | $2.09 | $1.94 | 1,435,787.0 | -7.47% |
| 2026-06 | $2.48 | $0.6482 | $1.83 | 1,922,230.0 | +139.80% |
| 2026-05 | $1.09 | $0.4651 | $0.6248 | 758,251.0 | -2.43% |
| 2026-04 | $1.28 | $0.22 | $1.06 | 1,348,392.0 | +243.45% |
| 2026-03 | $0.6699 | $0.2002 | $0.4697 | 411,036.0 | -36.86% |
| 2026-02 | $0.59 | $0.294 | $0.296 | 223,933.0 | +21.79% |
| 2026-01 | $1.18 | $0.2601 | $0.9199 | 541,542.0 | -60.20% |
Dave Inc 주식 (DAVEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.08 | $0.64 | $0.44 | 772,821.0 | -1.01% |
| 2025-11 | $1.70 | $0.5688 | $1.13 | 1,159,452.0 | -24.43% |
| 2025-10 | $1.50 | $0.92 | $0.58 | 803,543.0 | +20.74% |
| 2025-09 | $1.48 | $0.96 | $0.52 | 913,843.0 | -10.33% |
| 2025-08 | $1.90 | $1.15 | $0.75 | 1,054,672.0 | -31.44% |
| 2025-07 | $2.73 | $1.05 | $1.68 | 1,971,081.0 | -2.49% |
| 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% |
0.27%
0.34%
자본화:
|
볼륨(24시간):