Get the Stockscreener App
78.00
4.33%
-3.53
Pre-market:
79.79
1.79
+2.29%
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 November 20, 2024, is $78.00.
- 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 1,646% to $78.00 now.
- The 52-week high stock price for DAVE is $94.96, representing a 21.74% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for DAVE is $5.60, indicating a -92.82% decrease from the current share price, occurred on November 22, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $84.07 | $76.88 | $7.19 | 221,057.0 | -4.33% |
| Nov 19, 2024 | $85.41 | $78.41 | $7.00 | 374,841.0 | +2.32% |
| Nov 18, 2024 | $80.76 | $77.29 | $3.47 | 428,804.0 | -0.47% |
| Nov 15, 2024 | $80.84 | $75.69 | $5.15 | 488,304.0 | +0.13% |
| Nov 14, 2024 | $88.16 | $79.28 | $8.88 | 861,553.0 | -11.58% |
| Nov 13, 2024 | $94.96 | $75.20 | $19.76 | 3,091,142.0 | +44.00% |
| Nov 12, 2024 | $64.50 | $59.18 | $5.32 | 1,063,498.0 | +5.97% |
| Nov 11, 2024 | $59.54 | $54.39 | $5.15 | 716,846.0 | +11.81% |
| Nov 08, 2024 | $53.58 | $45.61 | $7.97 | 620,709.0 | +15.44% |
| Nov 07, 2024 | $46.84 | $43.93 | $2.91 | 485,302.0 | +0.09% |
| Nov 06, 2024 | $46.07 | $39.24 | $6.83 | 1,681,590.0 | +21.80% |
| Nov 05, 2024 | $38.64 | $37.56 | $1.08 | 288,516.0 | -0.03% |
| Nov 04, 2024 | $38.67 | $37.44 | $1.23 | 291,338.0 | -1.41% |
| Nov 01, 2024 | $39.79 | $37.88 | $1.91 | 214,318.0 | -0.91% |
| Oct 31, 2024 | $39.98 | $38.24 | $1.73 | 344,527.0 | -3.38% |
| Oct 30, 2024 | $41.05 | $38.51 | $2.54 | 356,360.0 | +1.84% |
| Oct 29, 2024 | $40.09 | $38.81 | $1.28 | 132,019.0 | -0.20% |
| Oct 28, 2024 | $40.28 | $38.88 | $1.40 | 237,872.0 | +1.37% |
| Oct 25, 2024 | $40.52 | $38.37 | $2.16 | 213,245.0 | -2.86% |
| Oct 24, 2024 | $41.25 | $39.34 | $1.91 | 219,137.0 | -0.99% |
| Oct 23, 2024 | $43.78 | $39.80 | $3.98 | 487,953.0 | -5.95% |
| Oct 22, 2024 | $44.88 | $41.70 | $3.18 | 249,082.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $94.96 | $37.44 | $57.52 | 11,048,875.0 | +102.28% |
| 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% |
10.05%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):