Get the Stockscreener App
213.76
9.55%
18.63
After Hours:
213.00
-0.76
-0.36%
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 April 14, 2026, is $213.76.
- 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 4,686% to $213.76 now.
- The 52-week high stock price for DAVE is $286.45, representing a 34.01% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $78.30, indicating a -63.37% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $215.6 | $199.8 | $15.89 | 1,056,464.0 | +9.55% |
| Apr 13, 2026 | $196.9 | $183.2 | $13.67 | 485,450.0 | +5.24% |
| Apr 10, 2026 | $186.4 | $176.6 | $9.82 | 470,961.0 | +1.94% |
| Apr 09, 2026 | $183.2 | $175.0 | $8.20 | 512,387.0 | +1.96% |
| Apr 08, 2026 | $182.0 | $174.7 | $7.25 | 583,888.0 | +7.73% |
| Apr 07, 2026 | $176.0 | $164.9 | $11.14 | 545,494.0 | -4.86% |
| Apr 06, 2026 | $183.0 | $174.0 | $9.00 | 492,754.0 | +0.77% |
| Apr 02, 2026 | $176.7 | $166.5 | $10.12 | 230,616.0 | -0.43% |
| Apr 01, 2026 | $183.7 | $172.0 | $11.62 | 425,028.0 | -0.37% |
| Mar 31, 2026 | $175.4 | $164.0 | $11.39 | 993,279.0 | +2.73% |
| Mar 30, 2026 | $177.5 | $167.6 | $9.93 | 403,791.0 | -3.14% |
| Mar 27, 2026 | $179.9 | $173.1 | $6.84 | 441,347.0 | -2.32% |
| Mar 26, 2026 | $185.0 | $175.0 | $10.00 | 482,193.0 | -1.05% |
| Mar 25, 2026 | $210.0 | $178.0 | $32.00 | 1,243,390.0 | -12.30% |
| Mar 24, 2026 | $214.1 | $204.0 | $10.04 | 324,254.0 | -4.16% |
| Mar 23, 2026 | $220.0 | $211.2 | $8.76 | 418,080.0 | +2.64% |
| Mar 20, 2026 | $215.0 | $205.4 | $9.59 | 511,250.0 | -0.30% |
| Mar 19, 2026 | $212.3 | $200.0 | $12.30 | 390,398.0 | +2.12% |
| Mar 18, 2026 | $214.7 | $204.2 | $10.50 | 482,461.0 | -1.95% |
| Mar 17, 2026 | $215.9 | $206.1 | $9.77 | 363,481.0 | +0.24% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $215.6 | $164.9 | $50.78 | 5,859,506.0 | +22.79% |
| Mar, 2026 | $227.7 | $164.0 | $63.69 | 14,977,542.0 | -9.92% |
| Feb, 2026 | $195.0 | $152.2 | $42.76 | 9,729,200.0 | +18.07% |
| Jan, 2026 | $250.5 | $162.5 | $87.99 | 10,681,215.0 | -26.07% |
Dave Inc Stock (DAVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $232.3 | $188.0 | $44.27 | 7,312,688.0 | +1.37% |
| Nov, 2025 | $273.1 | $175.0 | $98.11 | 13,208,076.0 | -8.80% |
| Oct, 2025 | $262.3 | $195.0 | $67.32 | 8,317,233.0 | +20.05% |
| Sep, 2025 | $245.5 | $189.0 | $56.50 | 9,012,714.0 | -6.51% |
| Aug, 2025 | $249.9 | $176.3 | $73.63 | 13,133,277.0 | -9.58% |
| Jul, 2025 | $286.4 | $182.8 | $103.7 | 12,799,177.0 | -12.15% |
| Jun, 2025 | $280.3 | $186.2 | $94.11 | 9,612,231.0 | +33.66% |
| May, 2025 | $220.3 | $93.73 | $126.6 | 12,541,990.0 | +111.79% |
| Apr, 2025 | $95.74 | $65.46 | $30.28 | 7,467,609.0 | +14.71% |
| Mar, 2025 | $103.4 | $77.31 | $26.06 | 10,069,303.0 | -17.88% |
| Feb, 2025 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| Jan, 2025 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
Dave Inc Stock (DAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| Nov, 2024 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| Oct, 2024 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| Sep, 2024 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| Aug, 2024 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| Jul, 2024 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| Jun, 2024 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| May, 2024 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| Apr, 2024 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| 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% |
0.15%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):