Dave Inc. (DAVE)
NASDAQ: DAVE · Real-Time Price · USD
88.46
+0.73 (0.83%)
Dec 5, 2024, 4:00 PM EST - Market closed

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202488.8990.4985.1188.4688.460.83%425,233
Dec 4, 202488.4190.9380.2387.7387.73-2.13%659,008
Dec 3, 202493.0893.0888.0089.6489.64-3.62%538,342
Dec 2, 2024102.00102.6390.0393.0193.01-5.75%820,345
Nov 29, 202493.92103.7292.4698.6898.688.40%587,297
Nov 27, 202489.7796.0088.3291.0391.033.57%919,545
Nov 26, 202484.4389.3884.0487.8987.893.13%284,557
Nov 25, 202488.8891.4483.3585.2285.22-1.21%505,377
Nov 22, 202484.5689.9883.0086.2686.264.66%600,814
Nov 21, 202480.0083.7577.7282.4282.425.67%428,670
Nov 20, 202483.0084.0776.8878.0078.00-4.33%222,237
Nov 19, 202478.4185.4178.4181.5381.532.32%375,827
Nov 18, 202480.7680.7677.2979.6879.68-0.47%429,350
Nov 15, 202477.7280.8475.6980.0680.060.13%488,394
Nov 14, 202488.1488.1679.2879.9679.96-11.58%862,556
Nov 13, 202478.2594.9675.2090.4390.4344.00%3,094,103
Nov 12, 202460.0064.5059.1862.8062.805.97%1,087,981
Nov 11, 202454.8459.5454.3959.2659.2611.81%718,227
Nov 8, 202446.5253.5845.6153.0053.0015.44%626,514
Nov 7, 202445.4746.8443.9345.9145.910.09%487,526
Nov 6, 202439.2446.0739.2445.8745.8721.80%1,685,323
Nov 5, 202437.9538.6437.5637.6637.66-0.03%310,560
Nov 4, 202437.7938.6737.4437.6737.67-1.41%292,052
Nov 1, 202439.1839.7937.8938.2138.21-0.91%216,232
Oct 31, 202439.9339.9838.2438.5638.56-3.38%344,858
Oct 30, 202439.4141.0538.5139.9139.911.84%359,181
Oct 29, 202438.8140.0938.8139.1939.19-0.20%132,029
Oct 28, 202439.4540.2838.8839.2739.271.37%237,896
Oct 25, 202440.2740.5238.3738.7438.74-2.86%213,534
Oct 24, 202440.8441.2539.3439.8839.88-0.99%219,142
Oct 23, 202442.8043.7839.8040.2840.28-5.95%488,167
Oct 22, 202443.3344.8841.7042.8342.83-2.17%249,660
Oct 21, 202442.7144.9442.5443.7843.782.70%218,909
Oct 18, 202443.0143.3640.2442.6342.63-0.37%602,098
Oct 17, 202449.1749.2542.0942.7942.79-13.35%902,860
Oct 16, 202446.0049.7345.0049.3849.387.75%536,937
Oct 15, 202443.8645.8942.9045.8345.834.61%313,952
Oct 14, 202444.8245.8543.2643.8143.810.07%272,712
Oct 11, 202441.5444.2541.5443.7843.786.16%310,600
Oct 10, 202442.0042.0440.0941.2441.24-4.49%598,811
Oct 9, 202444.5945.2442.9943.1843.18-2.97%123,045
Oct 8, 202442.8945.3442.2744.5044.504.14%413,605
Oct 7, 202443.1743.2742.0042.7342.73-0.79%102,000
Oct 4, 202440.7543.6140.6543.0743.077.89%266,222
Oct 3, 202440.0241.3039.4239.9239.92-1.04%110,682
Oct 2, 202439.6241.6539.2740.3440.340.85%162,201
Oct 1, 202439.7540.1138.0940.0040.000.10%237,358
Sep 30, 202441.8944.4239.1239.9639.96-4.99%439,822
Sep 27, 202440.3142.2540.0642.0642.065.23%204,435
Sep 26, 202441.1341.6639.7639.9739.97-1.67%134,975
Sep 25, 202441.0441.7740.3440.6540.65-0.29%109,793
Sep 24, 202440.0940.8739.1640.7740.771.90%101,086
Sep 23, 202441.8442.6139.7740.0140.01-2.89%186,707
Sep 20, 202441.4542.3840.6441.2041.20-0.27%310,362
Sep 19, 202440.0041.8139.7741.3141.317.77%412,694
Sep 18, 202438.1839.7137.5738.3338.330.39%293,917
Sep 17, 202437.2138.5836.6738.1838.183.47%286,153
Sep 16, 202436.2037.5836.2036.9036.902.07%251,259
Sep 13, 202435.4436.3735.2236.1536.153.11%122,032
Sep 12, 202433.9935.3233.9935.0635.063.54%145,229
Sep 11, 202432.8734.0131.7533.8633.861.44%127,064
Sep 10, 202433.0933.4431.8333.3833.38-184,733
Sep 9, 202434.5434.8833.2433.3833.38-2.94%156,959
Sep 6, 202435.5335.8334.0534.3934.39-4.92%179,161
Sep 5, 202436.6337.9835.9336.1736.17-1.87%194,042
Sep 4, 202437.1138.5136.0736.8636.86-3.48%157,127
Sep 3, 202437.6738.8636.9938.1938.191.57%203,727
Aug 30, 202437.6138.5037.2637.6037.600.78%167,561
Aug 29, 202436.2237.8536.0937.3137.313.99%146,733
Aug 28, 202437.1137.4035.4835.8835.88-4.06%253,645
Aug 27, 202439.3339.6337.3937.4037.40-6.22%161,799
Aug 26, 202439.6840.8239.0239.8839.881.12%324,623
Aug 23, 202439.0040.0838.4639.4439.442.65%443,977
Aug 22, 202438.7538.9537.3438.4238.420.08%163,602
Aug 21, 202437.5538.4636.8438.3938.393.53%149,854
Aug 20, 202437.9938.6836.9137.0837.08-1.90%186,785
Aug 19, 202436.2637.8635.6737.8037.804.42%205,365
Aug 16, 202436.1037.6235.6336.2036.200.42%227,063
Aug 15, 202437.3037.3035.5636.0536.050.75%253,366
Aug 14, 202434.9335.8534.0035.7835.782.52%231,117
Aug 13, 202431.1135.0230.6634.9034.9014.02%383,747
Aug 12, 202432.4832.5030.2030.6130.610.26%287,794
Aug 9, 202431.9832.1430.3930.5330.53-4.53%117,379
Aug 8, 202431.8832.6331.3031.9831.981.65%264,217
Aug 7, 202432.7533.0430.1731.4631.460.80%318,585
Aug 6, 202437.2037.8428.7431.2131.212.06%888,853
Aug 5, 202430.0132.6029.5230.5830.58-8.18%678,063
Aug 2, 202433.5133.7731.8933.3133.31-4.32%344,322
Aug 1, 202436.3837.1034.0234.8134.81-4.26%279,389
Jul 31, 202435.1837.2935.0436.3636.365.88%267,610
Jul 30, 202436.6236.6633.5834.3434.34-5.53%245,112
Jul 29, 202436.4437.9035.6236.3536.351.11%299,382
Jul 26, 202436.0936.2433.6835.9535.954.11%341,398
Jul 25, 202435.0535.0531.8534.5334.53-2.37%975,560
Jul 24, 202437.8338.4435.0535.3735.37-7.60%591,386
Jul 23, 202438.0140.1837.4838.2838.28-0.39%239,031
Jul 22, 202437.5639.7537.5638.4338.432.48%228,209
Jul 19, 202437.4040.4137.0937.5037.500.27%508,371
Jul 18, 202441.0742.9737.1637.4037.40-9.38%595,299
Jul 17, 202440.9143.0039.5141.2741.27-0.98%470,537