Get the Stockscreener App
217.17
3.86%
8.17
After Hours:
216.46
-0.71
-0.33%
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 28, 2025, is $217.17.
- 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 4,762% to $217.17 now.
- The 52-week high stock price for DAVE is $209.34, representing a -3.60% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for DAVE is $28.31, indicating a -86.96% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $217.2 | $206.5 | $10.71 | 280,154.0 | +3.91% |
| May 27, 2025 | $209.3 | $202.0 | $7.34 | 349,728.0 | +5.92% |
| May 23, 2025 | $201.4 | $190.4 | $11.04 | 262,387.0 | -0.77% |
| May 22, 2025 | $200.4 | $192.7 | $7.74 | 317,472.0 | +2.66% |
| May 21, 2025 | $201.2 | $190.7 | $10.44 | 558,428.0 | -1.19% |
| May 20, 2025 | $196.4 | $182.0 | $14.36 | 500,367.0 | +7.14% |
| May 19, 2025 | $184.5 | $180.0 | $4.52 | 327,469.0 | -1.34% |
| May 16, 2025 | $187.6 | $182.6 | $4.98 | 345,719.0 | +0.87% |
| May 15, 2025 | $186.7 | $178.3 | $8.45 | 474,959.0 | +0.29% |
| May 14, 2025 | $188.9 | $179.5 | $9.41 | 588,553.0 | +0.86% |
| May 13, 2025 | $181.8 | $173.0 | $8.87 | 758,156.0 | +5.72% |
| May 12, 2025 | $178.0 | $168.0 | $10.00 | 877,332.0 | +2.81% |
| May 09, 2025 | $167.3 | $149.2 | $18.08 | 1,026,082.0 | +9.49% |
| May 08, 2025 | $153.3 | $126.9 | $26.42 | 2,615,859.0 | +41.64% |
| May 07, 2025 | $109.3 | $105.8 | $3.44 | 570,338.0 | +1.80% |
| May 06, 2025 | $107.7 | $102.1 | $5.59 | 561,361.0 | +1.12% |
| 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% |
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 | $217.2 | $93.73 | $123.4 | 11,695,218.0 | +129.03% |
| 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% |
0.21%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):