Get the Stockscreener App
0.298
40.15%
-0.1999
After Hours:
.30
0.002
+0.67%
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 March 25, 2026, is $0.298.
- 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 $0.298 now.
- The 52-week high stock price for DAVEW is $2.73, representing a 816.11% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAVEW is $0.121, indicating a -59.40% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $0.45 | $0.25 | $0.20 | 44,269.0 | -40.15% |
| Mar 24, 2026 | $0.498 | $0.4979 | $0.00 | 396.0 | +4.38% |
| Mar 23, 2026 | $0.50 | $0.477 | $0.023 | 6,092.0 | +10.14% |
| Mar 20, 2026 | $0.4911 | $0.433 | $0.0581 | 14,313.0 | -11.61% |
| Mar 19, 2026 | $0.49 | $0.4053 | $0.0847 | 2,628.0 | -2.00% |
| Mar 18, 2026 | $0.50 | $0.4238 | $0.0762 | 507.0 | +1.63% |
| Mar 17, 2026 | $0.50 | $0.485 | $0.015 | 5,237.0 | +1.44% |
| Mar 16, 2026 | $0.50 | $0.485 | $0.015 | 6,300.0 | -2.98% |
| Mar 13, 2026 | $0.569 | $0.4944 | $0.0746 | 12,167.0 | -8.44% |
| Mar 12, 2026 | $0.575 | $0.54 | $0.035 | 4,198.0 | -4.41% |
| Mar 11, 2026 | $0.63 | $0.5712 | $0.0588 | 1,084.0 | -6.93% |
| Mar 10, 2026 | $0.635 | $0.50 | $0.135 | 29,828.0 | +6.62% |
| Mar 09, 2026 | $0.635 | $0.55 | $0.085 | 10,144.0 | -6.41% |
| Mar 06, 2026 | $0.6203 | $0.48 | $0.1403 | 6,856.0 | -0.65% |
| Mar 05, 2026 | $0.6699 | $0.5559 | $0.114 | 8,707.0 | +11.35% |
| Mar 04, 2026 | $0.57 | $0.49 | $0.08 | 31,223.0 | -2.29% |
| Mar 03, 2026 | $0.5689 | $0.357 | $0.2119 | 15,431.0 | +13.78% |
| Mar 02, 2026 | $0.51 | $0.4788 | $0.0312 | 23,802.0 | +5.26% |
| Feb 27, 2026 | $0.475 | $0.47 | $0.005 | 6,934.0 | +1.06% |
| Feb 26, 2026 | $0.59 | $0.37 | $0.22 | 24,422.0 | +30.56% |
| Feb 25, 2026 | $0.395 | $0.30 | $0.095 | 28,924.0 | +12.50% |
| Feb 24, 2026 | $0.418 | $0.30 | $0.118 | 16,223.0 | -13.51% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.6699 | $0.25 | $0.4199 | 267,451.0 | -37.26% |
| 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):