104.75
price up icon0.03%   0.03
after-market After Hours: 107.63 2.88 +2.75%
loading

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 05, 2025, is $104.75.
  • 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 2,245% to $104.75 now.
  • The 52-week high stock price for DAVE is $125.00, representing a 19.33% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for DAVE is $28.31, indicating a -72.97% decrease from the current share price, occurred on June 27, 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:
Date High Low High - Low Volume % Change
May 05, 2025 $107.5 $102.6 $4.92 423,155.0 +0.03%
May 02, 2025 $104.7 $97.25 $7.48 380,477.0 +8.60%
May 01, 2025 $97.77 $93.73 $4.04 197,068.0 +1.70%
Apr 30, 2025 $95.13 $88.58 $6.55 296,706.0 -0.42%
Apr 29, 2025 $95.74 $92.52 $3.22 158,145.0 +1.64%
Apr 28, 2025 $95.38 $92.03 $3.35 258,175.0 +0.81%
Apr 25, 2025 $93.87 $89.90 $3.97 332,563.0 +3.30%
Apr 24, 2025 $91.50 $85.58 $5.92 383,135.0 +4.71%
Apr 23, 2025 $91.00 $85.75 $5.25 345,962.0 +3.05%
Apr 22, 2025 $84.57 $81.51 $3.06 168,822.0 +3.36%
Apr 21, 2025 $83.06 $78.30 $4.76 281,088.0 -4.28%
Apr 17, 2025 $85.14 $81.90 $3.24 265,633.0 +2.56%
Apr 16, 2025 $83.21 $79.84 $3.36 289,599.0 -1.99%
Apr 15, 2025 $85.76 $81.93 $3.83 333,833.0 +0.77%
Apr 14, 2025 $87.65 $81.03 $6.62 204,922.0 +0.20%
Apr 11, 2025 $83.82 $79.59 $4.23 249,341.0 +0.63%
Apr 10, 2025 $86.00 $80.43 $5.57 364,697.0 -5.49%
Apr 09, 2025 $91.26 $72.88 $18.39 717,102.0 +17.69%
Apr 08, 2025 $82.12 $72.37 $9.75 389,342.0 -2.68%

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
May, 2025 $107.5 $93.73 $13.81 1,423,855.0 +10.47%
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%

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%
software_application APP
$301.84
price down icon 1.87%
software_application ADP
$303.96
price up icon 0.13%
$188.13
price up icon 0.23%
$98.38
price down icon 0.88%
$381.06
price up icon 0.05%
$85.43
price up icon 1.36%
Cap:     |  Volume (24h):