Get the Stockscreener App
219.48
0.87%
-1.93
After Hours:
215.24
-4.24
-1.93%
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 02, 2026, is $219.48.
- 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 4,814% to $219.48 now.
- The 52-week high stock price for DAVE is $286.45, representing a 30.51% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $65.46, indicating a -70.17% 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $224.1 | $208.2 | $15.96 | 369,790.0 | -0.87% |
| Dec 31, 2025 | $224.5 | $217.8 | $6.73 | 238,188.0 | +0.07% |
| Dec 30, 2025 | $231.0 | $220.7 | $10.31 | 221,737.0 | -2.85% |
| Dec 29, 2025 | $231.3 | $224.0 | $7.28 | 265,979.0 | -0.65% |
| Dec 26, 2025 | $232.3 | $223.0 | $9.27 | 259,950.0 | +0.23% |
| Dec 24, 2025 | $230.0 | $219.3 | $10.67 | 161,340.0 | +3.47% |
| Dec 23, 2025 | $225.8 | $213.1 | $12.72 | 224,756.0 | +1.38% |
| Dec 22, 2025 | $226.0 | $213.1 | $12.93 | 758,383.0 | +1.28% |
| Dec 19, 2025 | $220.9 | $209.5 | $11.39 | 734,557.0 | +3.10% |
| Dec 18, 2025 | $211.7 | $197.2 | $14.50 | 545,285.0 | +6.01% |
| Dec 17, 2025 | $204.2 | $195.1 | $9.14 | 365,371.0 | -1.00% |
| Dec 16, 2025 | $199.1 | $188.0 | $11.11 | 411,213.0 | +4.14% |
| Dec 15, 2025 | $203.0 | $189.4 | $13.62 | 345,379.0 | -3.33% |
| Dec 12, 2025 | $207.1 | $197.2 | $9.83 | 278,722.0 | -3.30% |
| Dec 11, 2025 | $207.5 | $196.4 | $11.07 | 250,476.0 | +3.79% |
| Dec 10, 2025 | $203.0 | $190.1 | $12.95 | 287,595.0 | +1.13% |
| Dec 09, 2025 | $209.0 | $193.5 | $15.48 | 365,688.0 | -3.81% |
| Dec 08, 2025 | $210.6 | $199.2 | $11.40 | 214,530.0 | -2.22% |
| Dec 05, 2025 | $215.0 | $205.0 | $10.02 | 322,514.0 | -1.72% |
| Dec 04, 2025 | $211.9 | $201.7 | $10.20 | 226,188.0 | +3.37% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $224.1 | $208.2 | $15.96 | 739,580.0 | -0.87% |
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% |
0.70%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):