Get the Stockscreener App
210.67
0.91%
1.91
Pre-market:
210.01
-0.66
-0.31%
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 March 04, 2026, is $210.67.
- 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 4,616% to $210.67 now.
- The 52-week high stock price for DAVE is $286.45, representing a 35.97% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $65.46, indicating a -68.93% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $217.1 | $195.1 | $22.03 | 972,886.0 | +0.91% |
| Mar 03, 2026 | $216.1 | $182.3 | $33.81 | 1,567,523.0 | +4.90% |
| Mar 02, 2026 | $205.9 | $185.0 | $20.86 | 946,823.0 | +2.97% |
| Feb 27, 2026 | $195.0 | $185.0 | $9.97 | 989,143.0 | +0.49% |
| Feb 26, 2026 | $193.1 | $178.0 | $15.08 | 827,823.0 | +11.55% |
| Feb 25, 2026 | $176.2 | $170.0 | $6.22 | 476,327.0 | +1.83% |
| Feb 24, 2026 | $172.0 | $161.6 | $10.38 | 271,164.0 | +2.25% |
| Feb 23, 2026 | $178.8 | $162.1 | $16.75 | 272,649.0 | -6.19% |
| Feb 20, 2026 | $180.7 | $174.5 | $6.22 | 273,365.0 | -0.97% |
| Feb 19, 2026 | $184.3 | $173.0 | $11.27 | 496,681.0 | -1.29% |
| Feb 18, 2026 | $185.1 | $177.0 | $8.10 | 235,647.0 | +2.24% |
| Feb 17, 2026 | $182.3 | $173.7 | $8.58 | 306,309.0 | -0.38% |
| Feb 13, 2026 | $182.0 | $168.7 | $13.29 | 401,547.0 | +4.21% |
| Feb 12, 2026 | $174.4 | $159.7 | $14.73 | 739,947.0 | +0.30% |
| Feb 11, 2026 | $188.0 | $167.1 | $20.88 | 484,902.0 | -8.58% |
| Feb 10, 2026 | $193.0 | $185.0 | $8.04 | 297,133.0 | +0.16% |
| Feb 09, 2026 | $194.0 | $182.9 | $11.11 | 792,706.0 | +1.10% |
| Feb 06, 2026 | $185.8 | $170.1 | $15.74 | 800,637.0 | +17.51% |
| Feb 05, 2026 | $161.1 | $152.2 | $8.91 | 397,022.0 | -4.39% |
| Feb 04, 2026 | $170.0 | $154.0 | $15.96 | 562,231.0 | -4.07% |
| Feb 03, 2026 | $178.0 | $165.0 | $12.96 | 509,349.0 | -2.71% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $217.1 | $182.3 | $34.84 | 4,460,118.0 | +9.00% |
| 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% |
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):