Get the Stockscreener App
0.1598
0.13%
-0.0002
After Hours:
.16
0.0002
+0.13%
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 January 23, 2025, is $0.1598.
- 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 $0.1598 now.
- The 52-week high stock price for DAVEW is $0.3507, representing a 119.46% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for DAVEW is $0.014, indicating a -91.24% decrease from the current share price, occurred on January 26, 2024.
- The closing price of Dave Inc (DAVEW) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 23, 2025 | $0.1697 | $0.1598 | $0.0099 | 9,607.0 | -0.13% |
| Jan 22, 2025 | $0.17 | $0.135 | $0.035 | 64,561.0 | +0.13% |
| Jan 21, 2025 | $0.1818 | $0.1598 | $0.022 | 108,984.0 | +6.46% |
| Jan 17, 2025 | $0.16 | $0.143 | $0.017 | 12,890.0 | -5.36% |
| Jan 16, 2025 | $0.1586 | $0.1375 | $0.0211 | 182,684.0 | +9.83% |
| Jan 15, 2025 | $0.1444 | $0.144 | $0.0004 | 14,000.0 | -0.41% |
| Jan 14, 2025 | $0.1519 | $0.126 | $0.0259 | 33,581.0 | -0.68% |
| Jan 13, 2025 | $0.1499 | $0.1265 | $0.0234 | 80,347.0 | +5.54% |
| Jan 10, 2025 | $0.1465 | $0.126 | $0.0205 | 16,019.0 | -7.77% |
| Jan 08, 2025 | $0.15 | $0.137 | $0.013 | 9,190.0 | +1.69% |
| Jan 07, 2025 | $0.16 | $0.1443 | $0.0157 | 57,194.0 | -7.81% |
| Jan 06, 2025 | $0.17 | $0.1376 | $0.0324 | 101,572.0 | +0.00% |
| Jan 03, 2025 | $0.1783 | $0.1332 | $0.0451 | 64,176.0 | +0.00% |
| Jan 02, 2025 | $0.19 | $0.1505 | $0.0395 | 56,402.0 | -0.06% |
| Dec 31, 2024 | $0.25 | $0.142 | $0.108 | 97,189.0 | -35.96% |
| Dec 30, 2024 | $0.319 | $0.214 | $0.105 | 23,472.0 | -6.15% |
| Dec 27, 2024 | $0.325 | $0.224 | $0.101 | 51,721.0 | +5.58% |
| Dec 26, 2024 | $0.3507 | $0.2219 | $0.1288 | 15,345.0 | -0.67% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.19 | $0.126 | $0.064 | 820,814.0 | -0.19% |
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% |
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% |
0.14%
2.78%
Cap:
|
Volume (24h):