Get the Stockscreener App
0.995
3.34%
0.0951
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 29, 2026, is $0.995.
- 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 $0.995 now.
- The 52-week high stock price for DAVEW is $2.73, representing a 174.37% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for DAVEW is $0.2002, indicating a -79.88% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| May 29, 2026 | $1.09 | $0.89 | $0.1999 | 45,153.0 | +10.57% |
| May 28, 2026 | $0.9811 | $0.77 | $0.2111 | 115,002.0 | +25.02% |
| May 27, 2026 | $0.7199 | $0.63 | $0.0899 | 18,847.0 | +15.02% |
| May 26, 2026 | $0.6511 | $0.51 | $0.1411 | 64,543.0 | +22.71% |
| May 22, 2026 | $0.519 | $0.4801 | $0.0389 | 44,734.0 | -3.77% |
| May 21, 2026 | $0.60 | $0.53 | $0.07 | 5,550.0 | -14.52% |
| May 20, 2026 | $0.70 | $0.58 | $0.12 | 7,975.0 | +10.73% |
| May 19, 2026 | $0.56 | $0.513 | $0.047 | 2,261.0 | +0.00% |
| May 18, 2026 | $0.56 | $0.53 | $0.03 | 661.0 | +1.82% |
| May 15, 2026 | $0.55 | $0.4651 | $0.0849 | 10,041.0 | -5.09% |
| May 14, 2026 | $0.61 | $0.4651 | $0.1449 | 34,651.0 | -5.02% |
| May 13, 2026 | $0.66 | $0.56 | $0.10 | 17,486.0 | -11.59% |
| May 12, 2026 | $0.69 | $0.63 | $0.06 | 11,925.0 | -4.17% |
| May 11, 2026 | $0.728 | $0.61 | $0.118 | 56,871.0 | +1.32% |
| May 08, 2026 | $0.81 | $0.6875 | $0.1225 | 13,686.0 | +1.51% |
| May 07, 2026 | $0.90 | $0.6981 | $0.2019 | 27,489.0 | -6.98% |
| May 06, 2026 | $0.79 | $0.5614 | $0.2286 | 98,700.0 | -19.94% |
| May 05, 2026 | $1.03 | $0.8401 | $0.1899 | 46,825.0 | -11.33% |
| May 04, 2026 | $1.08 | $0.93 | $0.15 | 102,542.0 | +4.95% |
| May 01, 2026 | $1.01 | $0.87 | $0.14 | 23,931.0 | -1.94% |
| Apr 30, 2026 | $1.04 | $0.678 | $0.362 | 53,289.0 | +49.69% |
| Apr 29, 2026 | $0.93 | $0.678 | $0.252 | 25,017.0 | -30.84% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.09 | $0.4651 | $0.6248 | 748,873.0 | -3.40% |
| Apr, 2026 | $1.28 | $0.22 | $1.06 | 1,348,392.0 | +243.45% |
| Mar, 2026 | $0.6699 | $0.2002 | $0.4697 | 411,036.0 | -36.86% |
| 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):