Get the Stockscreener App
90.57
3.17%
2.78
After Hours:
91.00
0.43
+0.47%
Dave Inc Stock (DAVE) Price History
The historical daily chart and data for Dave Inc stock (DAVE), show that the latest closing stock price as of March 21, 2025, is $90.57.
- Dave Inc all-time high stock price is $491.07, occurred on February 02, 2022.
- The lowest Dave Inc stock price recorded was $4.4668 on May 10, 2023. Since then, Dave Inc's stock price has risen over 1,928% to $90.57 now.
- The 52-week high stock price for DAVE is $125.00, representing a 38.01% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for DAVE is $28.31, indicating a -68.74% decrease from the current share price, occurred on June 27, 2024.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2024 was $166.40. The stock closed the year at $9.28, a loss of over -94.42% for the year.
The table below shows more information about DAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 21, 2025 | $90.68 | $83.05 | $7.63 | 269,814.0 | +3.17% |
| Mar 20, 2025 | $89.82 | $85.02 | $4.80 | 218,897.0 | +1.97% |
| Mar 19, 2025 | $87.14 | $83.71 | $3.43 | 412,440.0 | +3.18% |
| Mar 18, 2025 | $86.89 | $82.60 | $4.30 | 206,959.0 | -4.36% |
| Mar 17, 2025 | $88.50 | $84.45 | $4.05 | 322,081.0 | +1.09% |
| Mar 14, 2025 | $87.60 | $83.00 | $4.60 | 478,906.0 | +5.50% |
| Mar 13, 2025 | $86.50 | $80.08 | $6.42 | 482,154.0 | -4.95% |
| Mar 12, 2025 | $89.74 | $81.11 | $8.63 | 618,029.0 | +5.18% |
| Mar 11, 2025 | $85.99 | $79.57 | $6.42 | 640,339.0 | -0.12% |
| Mar 10, 2025 | $85.22 | $77.83 | $7.39 | 511,662.0 | -1.73% |
| Mar 07, 2025 | $84.63 | $77.31 | $7.32 | 732,674.0 | +0.18% |
| Mar 06, 2025 | $90.84 | $82.52 | $8.32 | 652,551.0 | -8.98% |
| Mar 05, 2025 | $92.08 | $87.57 | $4.50 | 647,581.0 | +1.15% |
| Mar 04, 2025 | $90.79 | $88.25 | $2.54 | 196,912.0 | -4.89% |
| Mar 03, 2025 | $103.4 | $92.38 | $10.99 | 906,802.0 | -5.59% |
| Feb 28, 2025 | $103.3 | $92.70 | $10.61 | 585,620.0 | +4.05% |
| Feb 27, 2025 | $109.1 | $96.37 | $12.73 | 530,332.0 | -6.58% |
| Feb 26, 2025 | $106.4 | $100.3 | $6.15 | 316,275.0 | +3.97% |
| Feb 25, 2025 | $101.0 | $92.00 | $9.02 | 555,584.0 | -1.45% |
| Feb 24, 2025 | $103.3 | $95.48 | $7.81 | 473,295.0 | +0.17% |
| Feb 21, 2025 | $111.1 | $99.03 | $12.08 | 819,241.0 | -8.05% |
| Feb 20, 2025 | $114.2 | $104.2 | $9.97 | 506,199.0 | -3.00% |
Dave Inc Stock (DAVE) 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 DAVE 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 (DAVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $103.4 | $77.31 | $26.06 | 7,567,615.0 | -10.02% |
| Feb, 2025 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| Jan, 2025 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
Dave Inc Stock (DAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| Nov, 2024 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| Oct, 2024 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| Sep, 2024 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| Aug, 2024 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| Jul, 2024 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| Jun, 2024 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| May, 2024 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| Apr, 2024 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| Mar, 2024 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| Feb, 2024 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| Jan, 2024 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
Dave Inc Stock (DAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| Nov, 2023 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| Oct, 2023 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| Sep, 2023 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| Aug, 2023 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| Jul, 2023 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| Jun, 2023 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| May, 2023 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| Apr, 2023 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| Mar, 2023 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| Feb, 2023 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| Jan, 2023 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
0.64%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):