Get the Stockscreener App
100.90
8.05%
-8.83
After Hours:
100.61
-0.29
-0.29%
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 February 21, 2025, is $100.90.
- 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 2,159% to $100.90 now.
- The 52-week high stock price for DAVE is $125.00, representing a 23.89% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for DAVE is $20.50, indicating a -79.68% decrease from the current share price, occurred on March 04, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $111.1 | $99.03 | $12.08 | 819,241.0 | -8.05% |
| Feb 20, 2025 | $114.2 | $104.2 | $9.97 | 506,199.0 | -3.00% |
| Feb 19, 2025 | $118.3 | $112.2 | $6.06 | 349,781.0 | -2.19% |
| Feb 18, 2025 | $125.0 | $114.2 | $10.77 | 591,769.0 | -1.41% |
| Feb 14, 2025 | $119.5 | $109.6 | $9.86 | 638,109.0 | +6.71% |
| Feb 13, 2025 | $113.0 | $105.0 | $8.00 | 436,281.0 | +1.48% |
| Feb 12, 2025 | $109.4 | $101.0 | $8.36 | 404,942.0 | +4.37% |
| Feb 11, 2025 | $108.0 | $102.0 | $5.96 | 326,325.0 | -5.14% |
| Feb 10, 2025 | $110.7 | $104.6 | $6.09 | 397,548.0 | +6.20% |
| Feb 07, 2025 | $112.2 | $100.1 | $12.09 | 541,148.0 | -4.89% |
| Feb 06, 2025 | $114.3 | $105.2 | $9.02 | 867,101.0 | +4.51% |
| Feb 05, 2025 | $103.8 | $98.00 | $5.78 | 306,628.0 | +4.90% |
| Feb 04, 2025 | $101.8 | $93.01 | $8.82 | 368,039.0 | +8.48% |
| Feb 03, 2025 | $94.25 | $86.63 | $7.62 | 308,198.0 | -4.95% |
| Jan 31, 2025 | $103.3 | $95.04 | $8.26 | 578,068.0 | -1.16% |
| Jan 30, 2025 | $99.50 | $95.76 | $3.74 | 331,760.0 | +1.31% |
| Jan 29, 2025 | $98.31 | $91.54 | $6.77 | 408,692.0 | +2.56% |
| Jan 28, 2025 | $95.14 | $88.71 | $6.44 | 530,282.0 | +5.64% |
| Jan 27, 2025 | $90.74 | $83.00 | $7.74 | 438,281.0 | -1.75% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $125.0 | $86.63 | $38.37 | 7,680,550.0 | +5.30% |
| 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% |
7.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):