Get the Stockscreener App
87.84
1.29%
1.12
After Hours:
86.50
-1.34
-1.53%
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 December 20, 2024, is $87.84.
- 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 1,867% to $87.84 now.
- The 52-week high stock price for DAVE is $108.50, representing a 23.52% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for DAVE is $7.73, indicating a -91.20% decrease from the current share price, occurred on January 02, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $88.71 | $81.00 | $7.71 | 499,780.0 | +1.29% |
| Dec 19, 2024 | $96.12 | $85.30 | $10.82 | 561,180.0 | -3.25% |
| Dec 18, 2024 | $106.4 | $88.99 | $17.44 | 640,907.0 | -13.78% |
| Dec 17, 2024 | $108.5 | $100.1 | $8.38 | 634,367.0 | +1.88% |
| Dec 16, 2024 | $104.0 | $90.72 | $13.23 | 566,434.0 | +11.28% |
| Dec 13, 2024 | $94.00 | $87.37 | $6.63 | 367,516.0 | +6.64% |
| Dec 12, 2024 | $92.29 | $84.58 | $7.71 | 295,980.0 | -3.01% |
| Dec 11, 2024 | $90.17 | $82.18 | $7.99 | 350,168.0 | +5.51% |
| Dec 10, 2024 | $91.93 | $83.52 | $8.41 | 482,390.0 | -0.30% |
| Dec 09, 2024 | $93.93 | $82.73 | $11.20 | 420,152.0 | -8.36% |
| Dec 06, 2024 | $94.90 | $88.32 | $6.58 | 460,216.0 | +3.97% |
| Dec 05, 2024 | $90.49 | $85.11 | $5.38 | 425,300.0 | +0.83% |
| Dec 04, 2024 | $90.93 | $80.23 | $10.70 | 658,781.0 | -2.13% |
| Dec 03, 2024 | $93.08 | $88.00 | $5.08 | 537,028.0 | -3.62% |
| Dec 02, 2024 | $102.6 | $90.03 | $12.60 | 818,312.0 | -5.75% |
| Nov 29, 2024 | $103.7 | $92.46 | $11.26 | 587,033.0 | +8.40% |
| Nov 27, 2024 | $96.00 | $88.32 | $7.68 | 916,333.0 | +3.57% |
| Nov 26, 2024 | $89.38 | $84.04 | $5.34 | 283,162.0 | +3.13% |
| Nov 25, 2024 | $91.44 | $83.35 | $8.09 | 503,652.0 | -1.21% |
| Nov 22, 2024 | $89.98 | $83.00 | $6.98 | 595,206.0 | +4.66% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $108.5 | $80.23 | $28.27 | 8,218,291.0 | -10.99% |
| 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% |
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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):