Get the Stockscreener App
92.63
2.61%
-2.52
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 January 23, 2025, is $92.63.
- 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 1,974% to $92.63 now.
- The 52-week high stock price for DAVE is $108.50, representing a 17.13% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for DAVE is $11.80, indicating a -87.26% decrease from the current share price, occurred on January 26, 2024.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 23, 2025 | $95.00 | $89.69 | $5.31 | 254,853.0 | -2.73% |
| Jan 22, 2025 | $96.53 | $89.29 | $7.24 | 384,765.0 | +4.65% |
| Jan 21, 2025 | $92.97 | $88.47 | $4.50 | 312,560.0 | +3.49% |
| Jan 17, 2025 | $92.56 | $87.41 | $5.15 | 229,490.0 | -1.65% |
| Jan 16, 2025 | $92.13 | $86.88 | $5.25 | 257,612.0 | +2.92% |
| Jan 15, 2025 | $86.93 | $81.84 | $5.09 | 323,502.0 | +5.82% |
| Jan 14, 2025 | $84.27 | $80.22 | $4.05 | 409,777.0 | +0.18% |
| Jan 13, 2025 | $87.80 | $80.86 | $6.94 | 326,023.0 | -3.52% |
| Jan 10, 2025 | $85.25 | $77.44 | $7.81 | 381,008.0 | -0.47% |
| Jan 08, 2025 | $85.67 | $82.50 | $3.17 | 256,975.0 | -0.59% |
| Jan 07, 2025 | $93.19 | $84.46 | $8.73 | 349,146.0 | -5.98% |
| Jan 06, 2025 | $94.04 | $89.32 | $4.72 | 269,922.0 | +1.51% |
| Jan 03, 2025 | $90.30 | $85.89 | $4.41 | 286,518.0 | +4.12% |
| Jan 02, 2025 | $90.19 | $83.00 | $7.19 | 522,409.0 | -0.70% |
| Dec 31, 2024 | $88.49 | $82.00 | $6.49 | 1,402,631.0 | -7.98% |
| Dec 30, 2024 | $96.74 | $92.39 | $4.35 | 308,572.0 | -3.43% |
| Dec 27, 2024 | $102.5 | $94.30 | $8.21 | 330,351.0 | -2.73% |
| Dec 26, 2024 | $102.3 | $95.00 | $7.31 | 318,647.0 | +3.99% |
| Dec 24, 2024 | $96.80 | $89.00 | $7.80 | 346,841.0 | +8.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $96.53 | $77.44 | $19.09 | 4,564,560.0 | +6.48% |
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% |
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% |
0.56%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):