Get the Stockscreener App
0.769
6.81%
0.049
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 10, 2025, is $0.769.
- 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 $0.769 now.
- The 52-week high stock price for DAVEW is $2.73, representing a 255.01% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAVEW is $0.121, indicating a -84.27% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $0.7788 | $0.64 | $0.1388 | 40,022.0 | +6.79% |
| Dec 09, 2025 | $0.80 | $0.72 | $0.08 | 6,803.0 | -9.45% |
| Dec 08, 2025 | $0.8344 | $0.7951 | $0.0393 | 6,834.0 | -11.66% |
| Dec 05, 2025 | $0.99 | $0.884 | $0.106 | 9,315.0 | +5.96% |
| Dec 04, 2025 | $0.884 | $0.82 | $0.064 | 444,176.0 | +4.22% |
| Dec 03, 2025 | $0.815 | $0.80 | $0.015 | 9,194.0 | +1.86% |
| Dec 02, 2025 | $0.93 | $0.8001 | $0.1299 | 9,929.0 | -9.98% |
| Dec 01, 2025 | $0.9201 | $0.80 | $0.1201 | 16,590.0 | -10.22% |
| Nov 28, 2025 | $1.00 | $0.94 | $0.06 | 31,739.0 | +2.59% |
| Nov 26, 2025 | $0.998 | $0.8365 | $0.1615 | 57,145.0 | +9.65% |
| Nov 25, 2025 | $0.91 | $0.81 | $0.10 | 25,147.0 | -3.29% |
| Nov 24, 2025 | $0.96 | $0.7599 | $0.2001 | 62,709.0 | +26.39% |
| Nov 21, 2025 | $0.76 | $0.5688 | $0.1912 | 118,403.0 | +2.86% |
| Nov 20, 2025 | $0.8452 | $0.70 | $0.1452 | 19,759.0 | -11.38% |
| Nov 19, 2025 | $0.81 | $0.7557 | $0.0543 | 25,670.0 | -2.48% |
| Nov 18, 2025 | $0.8467 | $0.73 | $0.1167 | 20,914.0 | +0.00% |
| Nov 17, 2025 | $0.9928 | $0.725 | $0.2678 | 244,415.0 | -19.00% |
| Nov 14, 2025 | $1.07 | $0.99 | $0.08 | 29,103.0 | -8.21% |
| Nov 13, 2025 | $1.28 | $0.99 | $0.29 | 121,566.0 | -18.73% |
| Nov 12, 2025 | $1.40 | $1.24 | $0.16 | 37,254.0 | +8.11% |
| Nov 11, 2025 | $1.30 | $1.18 | $0.1199 | 20,258.0 | -8.82% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.99 | $0.64 | $0.35 | 542,863.0 | -22.33% |
| 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% |
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):