Get the Stockscreener App
0.7398
12.09%
0.0798
After Hours:
.68
-0.0598
-8.08%
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 16, 2025, is $0.7398.
- Dave Inc all-time high stock price is $0.7999, occurred on May 15, 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 $0.7398 now.
- The 52-week high stock price for DAVEW is $0.7999, representing a 8.12% increase from the current share price, occurred on May 15, 2025.
- The 52-week low stock price for DAVEW is $0.022, indicating a -97.03% decrease from the current share price, occurred on July 30, 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 |
|---|---|---|---|---|---|
| May 16, 2025 | $0.80 | $0.66 | $0.14 | 38,102.0 | +12.09% |
| May 15, 2025 | $0.7999 | $0.6224 | $0.1775 | 22,566.0 | -5.71% |
| May 14, 2025 | $0.77 | $0.6403 | $0.1297 | 32,374.0 | +9.37% |
| May 13, 2025 | $0.7659 | $0.606 | $0.1599 | 41,215.0 | +6.67% |
| May 12, 2025 | $0.67 | $0.5608 | $0.1092 | 73,275.0 | +3.90% |
| May 09, 2025 | $0.60 | $0.3156 | $0.2844 | 269,529.0 | +63.88% |
| May 08, 2025 | $0.4443 | $0.25 | $0.1943 | 2,592,445.0 | +66.23% |
| May 07, 2025 | $0.212 | $0.212 | $0.00 | 1,885.0 | +0.66% |
| May 06, 2025 | $0.211 | $0.1954 | $0.0156 | 21,897.0 | +2.73% |
| May 05, 2025 | $0.21 | $0.1989 | $0.0111 | 32,440.0 | +6.99% |
| May 02, 2025 | $0.1916 | $0.1698 | $0.0218 | 51,860.0 | +12.16% |
| May 01, 2025 | $0.1737 | $0.17 | $0.0037 | 2,319.0 | +3.54% |
| Apr 30, 2025 | $0.1739 | $0.165 | $0.0089 | 749.0 | -5.01% |
| Apr 29, 2025 | $0.1756 | $0.153 | $0.0226 | 19,647.0 | +2.38% |
| Apr 28, 2025 | $0.18 | $0.1555 | $0.0245 | 13,578.0 | +4.86% |
| Apr 25, 2025 | $0.165 | $0.1526 | $0.0124 | 34,842.0 | +0.00% |
| Apr 24, 2025 | $0.1649 | $0.15 | $0.0149 | 46,589.0 | -1.88% |
| Apr 23, 2025 | $0.1649 | $0.15 | $0.0149 | 15,485.0 | +0.67% |
| Apr 22, 2025 | $0.165 | $0.15 | $0.015 | 22,763.0 | +3.08% |
| Apr 21, 2025 | $0.159 | $0.1589 | $0.00 | 2,652.0 | -3.70% |
| Apr 17, 2025 | $0.1674 | $0.165 | $0.00235 | 1,977.0 | -2.77% |
| Apr 16, 2025 | $0.1698 | $0.154 | $0.0158 | 13,636.0 | +9.41% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.80 | $0.1698 | $0.6302 | 3,218,009.0 | +348.36% |
| 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% |
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% |
0.27%
0.34%
Cap:
|
Volume (24h):