Get the Stockscreener App
190.40
2.37%
4.40
Pre-market:
191.97
1.57
+0.82%
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 22, 2026, is $190.40.
- 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 4,163% to $190.40 now.
- The 52-week high stock price for DAVE is $286.45, representing a 50.45% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $65.46, indicating a -65.62% 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 22, 2026 | $197.3 | $188.6 | $8.67 | 422,181.0 | +2.37% |
| Jan 21, 2026 | $188.0 | $177.4 | $10.59 | 655,080.0 | +0.39% |
| Jan 20, 2026 | $195.6 | $183.2 | $12.39 | 572,328.0 | -4.50% |
| Jan 16, 2026 | $201.1 | $190.6 | $10.44 | 656,272.0 | +1.02% |
| Jan 15, 2026 | $193.7 | $179.0 | $14.70 | 1,007,478.0 | +3.56% |
| Jan 14, 2026 | $211.2 | $184.0 | $27.23 | 1,077,380.0 | -12.40% |
| Jan 13, 2026 | $220.0 | $209.1 | $10.90 | 475,359.0 | -1.76% |
| Jan 12, 2026 | $250.2 | $213.4 | $36.79 | 874,844.0 | -9.96% |
| Jan 09, 2026 | $250.5 | $236.8 | $13.74 | 432,061.0 | +1.16% |
| Jan 08, 2026 | $238.1 | $232.5 | $5.59 | 229,760.0 | +0.79% |
| Jan 07, 2026 | $242.9 | $230.0 | $12.90 | 295,151.0 | +0.64% |
| Jan 06, 2026 | $235.3 | $225.0 | $10.29 | 271,712.0 | +1.33% |
| Jan 05, 2026 | $236.0 | $215.8 | $20.19 | 335,871.0 | +4.88% |
| 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% |
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 | $250.5 | $177.4 | $73.10 | 8,097,448.0 | -14.01% |
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% |
1.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):