Get the Stockscreener App
44.97
2.67%
+1.17
Dave Inc Stock (DAVE) Price History
The historical daily chart and data for Dave Inc stock (DAVE), show that the latest closing stock price as of May 01, 2024, is $44.97.
- Dave Inc all-time high stock price is $491.07, occurred on February 02, 2022.
- The lowest Dave Inc stock price recorded was $4.4668 on May 10, 2023. Since then, Dave Inc's stock price has risen over 906.76% to $44.97 now.
- The 52-week high stock price for DAVE is $50.75, representing a 12.85% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for DAVE is $4.4668, indicating a -90.07% decrease from the current share price, occurred on May 10, 2023.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2023 was $166.40. The stock closed the year at $9.28, a loss of over -94.42% for the year.
The table below shows more information about DAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $46.00 | $40.51 | $5.49 | 95,926.0 | +2.67% |
| Apr 30, 2024 | $48.95 | $43.69 | $5.27 | 125,837.0 | -9.20% |
| Apr 29, 2024 | $50.75 | $45.16 | $5.59 | 175,053.0 | +10.34% |
| Apr 26, 2024 | $44.96 | $42.74 | $2.22 | 62,606.0 | +2.82% |
| Apr 25, 2024 | $45.74 | $38.10 | $7.64 | 126,458.0 | -0.91% |
| Apr 24, 2024 | $43.65 | $41.50 | $2.15 | 93,263.0 | +2.48% |
| Apr 23, 2024 | $42.83 | $37.90 | $4.93 | 204,895.0 | +15.60% |
| Apr 22, 2024 | $37.16 | $33.40 | $3.76 | 70,687.0 | +8.74% |
| Apr 19, 2024 | $35.42 | $32.86 | $2.56 | 63,299.0 | -2.35% |
| Apr 18, 2024 | $34.70 | $30.65 | $4.05 | 84,425.0 | +0.62% |
| Apr 17, 2024 | $35.64 | $33.66 | $1.98 | 54,058.0 | -4.47% |
| Apr 16, 2024 | $35.89 | $34.26 | $1.63 | 50,643.0 | +1.30% |
| Apr 15, 2024 | $36.02 | $34.00 | $2.02 | 60,635.0 | +1.18% |
| Apr 12, 2024 | $37.13 | $34.62 | $2.51 | 57,804.0 | -5.15% |
| Apr 11, 2024 | $37.20 | $35.73 | $1.47 | 43,231.0 | +0.61% |
| Apr 10, 2024 | $36.98 | $34.59 | $2.39 | 27,411.0 | +0.78% |
| Apr 09, 2024 | $38.84 | $34.05 | $4.79 | 83,323.0 | -5.21% |
| Apr 08, 2024 | $38.23 | $36.26 | $1.97 | 62,650.0 | +0.80% |
| Apr 05, 2024 | $38.53 | $37.30 | $1.23 | 100,133.0 | -0.24% |
| Apr 04, 2024 | $38.69 | $37.14 | $1.55 | 78,131.0 | +0.72% |
| Apr 03, 2024 | $38.00 | $34.43 | $3.57 | 56,635.0 | +4.40% |
| Apr 02, 2024 | $37.47 | $34.36 | $3.11 | 76,092.0 | -0.22% |
Dave Inc Stock (DAVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dave Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dave Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dave Inc Stock (DAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $46.00 | $40.51 | $5.49 | 95,926.0 | +0.00% |
| Apr, 2024 | $50.75 | $30.65 | $20.10 | 1,936,905.0 | +21.08% |
| Mar, 2024 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| Feb, 2024 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| Jan, 2024 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
Dave Inc Stock (DAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| Nov, 2023 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| Oct, 2023 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| Sep, 2023 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| Aug, 2023 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| Jul, 2023 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| Jun, 2023 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| May, 2023 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| Apr, 2023 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| Mar, 2023 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| Feb, 2023 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| Jan, 2023 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
Dave Inc Stock (DAVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.12 | $8.22 | $4.90 | 465,756.6 | -28.82% |
| Nov, 2022 | $14.08 | $8.09 | $5.99 | 966,518.7 | +29.62% |
| Oct, 2022 | $14.72 | $8.96 | $5.76 | 647,878.9 | -12.40% |
| Sep, 2022 | $17.28 | $10.30 | $6.98 | 1,187,511.8 | -30.33% |
| Aug, 2022 | $30.40 | $15.10 | $15.30 | 4,075,350.4 | -25.36% |
| Jul, 2022 | $31.04 | $17.15 | $13.89 | 7,146,531.3 | +0.26% |
| Jun, 2022 | $76.16 | $21.65 | $54.51 | 1,615,508.6 | -69.95% |
| May, 2022 | $130.9 | $55.04 | $75.84 | 628,063.3 | -43.46% |
| Apr, 2022 | $239.7 | $124.2 | $115.5 | 454,401.2 | -43.36% |
| Mar, 2022 | $395.2 | $126.4 | $268.8 | 1,110,498.9 | +63.62% |
| Feb, 2022 | $491.1 | $138.6 | $352.5 | 525,579.8 | -65.18% |
| Jan, 2022 | $443.6 | $147.8 | $295.7 | 953,572.1 | +0.00% |
0.61%
0.39%
Cap:
|
Volume (24h):