Get the Stockscreener App
0.2175
20.83%
0.0375
Dave Inc Stock (DAVEW) Price History
The historical daily chart and data for Dave Inc stock (DAVEW), show that the latest closing stock price as of December 20, 2024, is $0.2175.
- Dave Inc all-time high stock price is $0.603, occurred on May 04, 2022.
- The lowest Dave Inc stock price recorded was $0.00 on November 16, 2023. Since then, Dave Inc's stock price has risen over to $0.2175 now.
- The 52-week high stock price for DAVEW is $0.2399, representing a 10.30% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for DAVEW is $0.0119, indicating a -94.53% decrease from the current share price, occurred on December 27, 2023.
- The closing price of Dave Inc (DAVEW) stock in the beginning of 2023 was $0.5758. The stock closed the year at $0.5725, a loss of over -0.58% for the year.
The table below shows more information about DAVEW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.2373 | $0.16 | $0.0773 | 65,022.0 | +20.83% |
| Dec 19, 2024 | $0.2171 | $0.1622 | $0.0549 | 11,852.0 | -3.79% |
| Dec 18, 2024 | $0.2399 | $0.18 | $0.0599 | 39,375.0 | -10.90% |
| Dec 17, 2024 | $0.2288 | $0.18 | $0.0488 | 32,595.0 | +6.60% |
| Dec 16, 2024 | $0.2005 | $0.185 | $0.0155 | 21,865.0 | +12.57% |
| Dec 13, 2024 | $0.19 | $0.1642 | $0.0258 | 42,445.0 | +6.58% |
| Dec 12, 2024 | $0.1776 | $0.1601 | $0.0175 | 14,011.0 | -5.52% |
| Dec 11, 2024 | $0.18 | $0.1599 | $0.0201 | 34,279.0 | +4.57% |
| Dec 10, 2024 | $0.1801 | $0.1662 | $0.0139 | 23,072.0 | -6.37% |
| Dec 09, 2024 | $0.2075 | $0.17 | $0.0375 | 40,691.0 | -10.89% |
| Dec 06, 2024 | $0.1992 | $0.15 | $0.0492 | 60,887.0 | +24.58% |
| Dec 05, 2024 | $0.1615 | $0.1391 | $0.0224 | 14,358.0 | +18.36% |
| Dec 04, 2024 | $0.1775 | $0.1254 | $0.0521 | 49,891.0 | -15.40% |
| Dec 03, 2024 | $0.18 | $0.1532 | $0.0268 | 44,782.0 | -11.28% |
| Dec 02, 2024 | $0.1999 | $0.1555 | $0.0444 | 141,933.0 | +6.70% |
| Nov 29, 2024 | $0.1899 | $0.1411 | $0.0488 | 56,861.0 | +8.84% |
| Nov 27, 2024 | $0.20 | $0.1401 | $0.0599 | 99,603.0 | -3.12% |
| Nov 26, 2024 | $0.1832 | $0.14 | $0.0432 | 69,493.0 | +10.35% |
| Nov 25, 2024 | $0.1498 | $0.1082 | $0.0416 | 240,678.0 | +12.66% |
| Nov 22, 2024 | $0.1288 | $0.1102 | $0.0186 | 26,879.0 | +19.39% |
Dave Inc Stock (DAVEW) 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 DAVEW 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 (DAVEW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.2399 | $0.1254 | $0.1145 | 702,080.0 | +28.92% |
| Nov, 2024 | $0.2074 | $0.0287 | $0.1787 | 1,766,906.0 | +402.10% |
| Oct, 2024 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| Sep, 2024 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| Aug, 2024 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| Jul, 2024 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| Jun, 2024 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| May, 2024 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| Apr, 2024 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| Mar, 2024 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| Feb, 2024 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| Jan, 2024 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
Dave Inc Stock (DAVEW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| Nov, 2023 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| Oct, 2023 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| Sep, 2023 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| Aug, 2023 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| Jul, 2023 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| Jun, 2023 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| May, 2023 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| Apr, 2023 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| Mar, 2023 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
Dave Inc Stock (DAVEW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $0.603 | $0.5602 | $0.0428 | 5,275.0 | +0.00% |
0.98%
Cap:
|
Volume (24h):