Get the Stockscreener App
0.6401
9.42%
0.0551
After Hours:
.64
-0.000100
-0.02%
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 22, 2026, is $0.6401.
- 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 $0.6401 now.
- The 52-week high stock price for DAVEW is $2.73, representing a 326.50% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAVEW is $0.121, indicating a -81.10% 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $0.6586 | $0.585 | $0.0736 | 4,257.0 | +9.42% |
| Jan 21, 2026 | $0.649 | $0.5299 | $0.1191 | 30,185.0 | -9.30% |
| Jan 20, 2026 | $0.66 | $0.60 | $0.06 | 10,060.0 | -5.15% |
| Jan 16, 2026 | $0.7909 | $0.66 | $0.1309 | 11,410.0 | +4.17% |
| Jan 15, 2026 | $0.6965 | $0.5878 | $0.1087 | 57,362.0 | +2.00% |
| Jan 14, 2026 | $0.873 | $0.5922 | $0.2808 | 128,478.0 | -26.61% |
| Jan 13, 2026 | $0.91 | $0.85 | $0.06 | 45,175.0 | -2.46% |
| Jan 12, 2026 | $1.13 | $0.894 | $0.236 | 41,916.0 | -16.45% |
| Jan 09, 2026 | $1.18 | $1.06 | $0.12 | 47,401.0 | +0.94% |
| Jan 08, 2026 | $1.06 | $1.05 | $0.0092 | 972.0 | +0.00% |
| Jan 07, 2026 | $1.10 | $0.9242 | $0.1758 | 38,016.0 | +3.92% |
| Jan 06, 2026 | $1.04 | $0.953 | $0.087 | 5,821.0 | -4.67% |
| Jan 05, 2026 | $1.07 | $0.95 | $0.12 | 18,497.0 | +13.83% |
| Jan 02, 2026 | $1.00 | $0.89 | $0.11 | 9,685.0 | -4.08% |
| Dec 30, 2025 | $1.07 | $0.98 | $0.09 | 5,932.0 | -1.01% |
| Dec 29, 2025 | $1.03 | $0.99 | $0.04 | 577.0 | -5.71% |
| Dec 26, 2025 | $1.08 | $0.98 | $0.10 | 9,484.0 | -0.93% |
| Dec 24, 2025 | $1.06 | $0.99 | $0.07 | 5,289.0 | +19.08% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.18 | $0.5299 | $0.6501 | 453,492.0 | -34.68% |
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):