Stockscreener 앱 받기
0.1898
9.62%
-0.0202
시간 외 거래:
.19
0.0002
+0.11%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-28 | $0.2049 | $0.1721 | $0.0328 | 4,641.0 | -9.62% |
| 2025-03-27 | $0.21 | $0.184 | $0.026 | 3,400.0 | +0.05% |
| 2025-03-26 | $0.218 | $0.164 | $0.054 | 31,460.0 | +8.21% |
| 2025-03-25 | $0.2189 | $0.193 | $0.026 | 22,614.0 | +0.02% |
| 2025-03-24 | $0.1979 | $0.1721 | $0.0258 | 17,778.0 | +9.58% |
| 2025-03-21 | $0.177 | $0.1695 | $0.0075 | 11,660.0 | +4.36% |
| 2025-03-20 | $0.1797 | $0.162 | $0.0177 | 11,943.0 | -1.91% |
| 2025-03-19 | $0.1751 | $0.1654 | $0.0097 | 5,050.0 | -1.23% |
| 2025-03-18 | $0.1751 | $0.1626 | $0.0125 | 5,526.0 | +5.77% |
| 2025-03-17 | $0.17 | $0.162 | $0.008 | 8,017.0 | +4.88% |
| 2025-03-14 | $0.1895 | $0.1576 | $0.0319 | 39,451.0 | -7.18% |
| 2025-03-13 | $0.185 | $0.1639 | $0.0211 | 19,659.0 | -0.67% |
| 2025-03-12 | $0.1894 | $0.1686 | $0.0208 | 37,966.0 | +6.90% |
| 2025-03-11 | $0.1876 | $0.16 | $0.0276 | 13,442.0 | +6.73% |
| 2025-03-10 | $0.1695 | $0.14 | $0.0295 | 89,617.0 | -11.82% |
| 2025-03-07 | $0.195 | $0.1695 | $0.0255 | 104,765.0 | -10.47% |
| 2025-03-06 | $0.2159 | $0.1808 | $0.0351 | 29,600.0 | -13.64% |
| 2025-03-05 | $0.2281 | $0.191 | $0.0371 | 32,886.0 | -4.35% |
| 2025-03-04 | $0.2323 | $0.23 | $0.0023 | 1,563.0 | -17.12% |
| 2025-03-03 | $0.2775 | $0.2105 | $0.067 | 64,105.0 | +13.36% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $0.2775 | $0.14 | $0.1375 | 559,784.0 | -22.47% |
| 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% |
0.10%
2.29%
자본화:
|
볼륨(24시간):