Get the Stockscreener App
0.6499
30.84%
-0.29
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 May 06, 2026, is $0.6499.
- Dave Inc all-time high stock price is $2.73, occurred on July 09, 2025.
- 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 $0.6499 now.
- The 52-week high stock price for DAVEW is $2.73, representing a 320.06% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAVEW is $0.1954, indicating a -69.93% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Dave Inc (DAVEW) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $0.79 | $0.60 | $0.19 | 47,902.0 | -31.61% |
| May 05, 2026 | $1.03 | $0.8401 | $0.1899 | 46,825.0 | -11.33% |
| May 04, 2026 | $1.08 | $0.93 | $0.15 | 102,542.0 | +4.95% |
| May 01, 2026 | $1.01 | $0.87 | $0.14 | 23,931.0 | -1.94% |
| Apr 30, 2026 | $1.04 | $0.678 | $0.362 | 53,289.0 | +49.69% |
| Apr 29, 2026 | $0.93 | $0.678 | $0.252 | 25,017.0 | -30.84% |
| Apr 28, 2026 | $1.00 | $0.9436 | $0.0564 | 9,643.0 | -0.49% |
| Apr 27, 2026 | $0.9999 | $0.94 | $0.0599 | 13,742.0 | +6.37% |
| Apr 24, 2026 | $0.9945 | $0.81 | $0.1845 | 122,205.0 | -12.96% |
| Apr 23, 2026 | $1.18 | $1.01 | $0.165 | 38,510.0 | +1.89% |
| Apr 22, 2026 | $1.24 | $0.96 | $0.28 | 493,597.0 | +6.00% |
| Apr 21, 2026 | $1.28 | $0.83 | $0.45 | 202,101.0 | +17.65% |
| Apr 20, 2026 | $0.86 | $0.675 | $0.185 | 87,279.0 | +13.33% |
| Apr 17, 2026 | $0.77 | $0.5376 | $0.2324 | 73,871.0 | +39.51% |
| Apr 16, 2026 | $0.5379 | $0.499 | $0.0389 | 5,784.0 | +3.38% |
| Apr 15, 2026 | $0.5399 | $0.48 | $0.0599 | 21,972.0 | +15.76% |
| Apr 14, 2026 | $0.463 | $0.34 | $0.123 | 41,612.0 | +40.37% |
| Apr 13, 2026 | $0.33 | $0.284 | $0.046 | 64,435.0 | +17.70% |
| Apr 10, 2026 | $0.28 | $0.2601 | $0.0199 | 8,762.0 | +4.61% |
| Apr 09, 2026 | $0.286 | $0.2372 | $0.0488 | 3,966.0 | -0.88% |
| Apr 08, 2026 | $0.3119 | $0.2528 | $0.0591 | 28,362.0 | +9.25% |
| Apr 07, 2026 | $0.3016 | $0.22 | $0.0816 | 31,750.0 | -27.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.08 | $0.60 | $0.48 | 221,200.0 | -37.59% |
| Apr, 2026 | $1.28 | $0.22 | $1.06 | 1,348,392.0 | +243.45% |
| Mar, 2026 | $0.6699 | $0.2002 | $0.4697 | 411,036.0 | -36.86% |
| Feb, 2026 | $0.59 | $0.294 | $0.296 | 223,933.0 | +21.79% |
| Jan, 2026 | $1.18 | $0.2601 | $0.9199 | 541,542.0 | -60.20% |
Dave Inc Stock (DAVEW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.08 | $0.64 | $0.44 | 772,821.0 | -1.01% |
| Nov, 2025 | $1.70 | $0.5688 | $1.13 | 1,159,452.0 | -24.43% |
| Oct, 2025 | $1.50 | $0.92 | $0.58 | 803,543.0 | +20.74% |
| Sep, 2025 | $1.48 | $0.96 | $0.52 | 913,843.0 | -10.33% |
| Aug, 2025 | $1.90 | $1.15 | $0.75 | 1,054,672.0 | -31.44% |
| Jul, 2025 | $2.73 | $1.05 | $1.68 | 1,971,081.0 | -2.49% |
| Jun, 2025 | $2.13 | $0.8101 | $1.32 | 1,996,499.0 | +134.15% |
| May, 2025 | $1.32 | $0.1698 | $1.15 | 4,110,455.0 | +368.48% |
| Apr, 2025 | $0.1939 | $0.121 | $0.0729 | 247,438.0 | -11.65% |
| Mar, 2025 | $0.2775 | $0.14 | $0.1375 | 571,236.0 | -23.71% |
| Feb, 2025 | $0.34 | $0.15 | $0.19 | 1,073,188.0 | +41.75% |
| Jan, 2025 | $0.21 | $0.126 | $0.084 | 975,869.0 | +7.87% |
Dave Inc Stock (DAVEW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3507 | $0.1254 | $0.2253 | 829,962.0 | +48.19% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):