Stockscreener 앱 받기
0.7106
1.51%
0.0106
시간 외 거래:
.71
-0.0006
-0.08%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $0.81 | $0.6875 | $0.1225 | 13,686.0 | +1.51% |
| 2026-05-07 | $0.90 | $0.6981 | $0.2019 | 27,489.0 | -6.98% |
| 2026-05-06 | $0.79 | $0.5614 | $0.2286 | 98,700.0 | -19.94% |
| 2026-05-05 | $1.03 | $0.8401 | $0.1899 | 46,825.0 | -11.33% |
| 2026-05-04 | $1.08 | $0.93 | $0.15 | 102,542.0 | +4.95% |
| 2026-05-01 | $1.01 | $0.87 | $0.14 | 23,931.0 | -1.94% |
| 2026-04-30 | $1.04 | $0.678 | $0.362 | 53,289.0 | +49.69% |
| 2026-04-29 | $0.93 | $0.678 | $0.252 | 25,017.0 | -30.84% |
| 2026-04-28 | $1.00 | $0.9436 | $0.0564 | 9,643.0 | -0.49% |
| 2026-04-27 | $0.9999 | $0.94 | $0.0599 | 13,742.0 | +6.37% |
| 2026-04-24 | $0.9945 | $0.81 | $0.1845 | 122,205.0 | -12.96% |
| 2026-04-23 | $1.18 | $1.01 | $0.165 | 38,510.0 | +1.89% |
| 2026-04-22 | $1.24 | $0.96 | $0.28 | 493,597.0 | +6.00% |
| 2026-04-21 | $1.28 | $0.83 | $0.45 | 202,101.0 | +17.65% |
| 2026-04-20 | $0.86 | $0.675 | $0.185 | 87,279.0 | +13.33% |
| 2026-04-17 | $0.77 | $0.5376 | $0.2324 | 73,871.0 | +39.51% |
| 2026-04-16 | $0.5379 | $0.499 | $0.0389 | 5,784.0 | +3.38% |
| 2026-04-15 | $0.5399 | $0.48 | $0.0599 | 21,972.0 | +15.76% |
| 2026-04-14 | $0.463 | $0.34 | $0.123 | 41,612.0 | +40.37% |
| 2026-04-13 | $0.33 | $0.284 | $0.046 | 64,435.0 | +17.70% |
| 2026-04-10 | $0.28 | $0.2601 | $0.0199 | 8,762.0 | +4.61% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.08 | $0.5614 | $0.5186 | 326,859.0 | -31.01% |
| 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):