Dave Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.51	0.57	0.49	0.50	0.50	-8.44%	12,167
Mar 12, 2026	0.57	0.58	0.54	0.55	0.55	-4.41%	4,198
Mar 11, 2026	0.63	0.63	0.57	0.57	0.57	-6.93%	1,084
Mar 10, 2026	0.50	0.64	0.50	0.61	0.61	6.62%	29,828
Mar 9, 2026	0.55	0.64	0.55	0.58	0.58	-6.41%	10,144
Mar 6, 2026	0.60	0.62	0.48	0.62	0.62	-0.65%	6,856
Mar 5, 2026	0.56	0.67	0.56	0.62	0.62	11.35%	8,707
Mar 4, 2026	0.54	0.57	0.49	0.56	0.56	-2.29%	31,223
Mar 3, 2026	0.56	0.57	0.36	0.57	0.57	13.78%	15,431
Mar 2, 2026	0.49	0.51	0.48	0.50	0.50	5.26%	26,277
Feb 27, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	6,934
Feb 26, 2026	0.38	0.59	0.37	0.47	0.47	30.56%	24,422
Feb 25, 2026	0.32	0.40	0.30	0.36	0.36	12.50%	28,924
Feb 24, 2026	0.39	0.42	0.30	0.32	0.32	-13.51%	16,223
Feb 23, 2026	0.39	0.39	0.35	0.37	0.37	-25.99%	16,185
Feb 20, 2026	0.50	0.50	0.50	0.50	0.50	28.18%	247
Feb 19, 2026	0.41	0.41	0.39	0.39	0.39	-14.47%	5,915
Feb 18, 2026	0.44	0.46	0.44	0.46	0.46	-5.10%	348
Feb 13, 2026	0.39	0.48	0.39	0.48	0.48	23.21%	1,030
Feb 12, 2026	0.40	0.46	0.32	0.39	0.39	-11.34%	14,131
Feb 11, 2026	0.55	0.55	0.36	0.44	0.44	-12.02%	11,247
Feb 10, 2026	0.50	0.50	0.50	0.50	0.50	-2.86%	1,114
Feb 9, 2026	0.52	0.58	0.51	0.51	0.51	11.89%	4,034
Feb 6, 2026	0.50	0.58	0.43	0.46	0.46	43.75%	32,596
Feb 5, 2026	0.29	0.35	0.29	0.32	0.32	-15.79%	13,321
Feb 4, 2026	0.42	0.42	0.38	0.38	0.38	-6.63%	1,133
Feb 3, 2026	0.45	0.46	0.40	0.41	0.41	-13.40%	3,889
Feb 2, 2026	0.42	0.47	0.36	0.47	0.47	20.51%	42,292
Jan 30, 2026	0.39	0.43	0.26	0.39	0.39	-0.71%	16,157
Jan 29, 2026	0.46	0.46	0.36	0.39	0.39	-10.73%	22,072
Jan 28, 2026	0.49	0.49	0.43	0.44	0.44	-10.09%	6,500
Jan 27, 2026	0.60	0.60	0.41	0.49	0.49	-4.02%	30,165
Jan 26, 2026	0.62	0.63	0.51	0.51	0.51	-17.76%	17,136
Jan 23, 2026	0.63	0.63	0.62	0.62	0.62	-3.14%	277
Jan 22, 2026	0.59	0.66	0.59	0.64	0.64	9.42%	4,257
Jan 21, 2026	0.61	0.65	0.53	0.59	0.59	-9.30%	30,185
Jan 20, 2026	0.66	0.66	0.60	0.65	0.65	-5.15%	10,060
Jan 16, 2026	0.79	0.79	0.66	0.68	0.68	4.17%	11,410
Jan 15, 2026	0.68	0.70	0.59	0.65	0.65	2.00%	57,362
Jan 14, 2026	0.87	0.87	0.59	0.64	0.64	-26.61%	128,478
Jan 13, 2026	0.90	0.91	0.85	0.87	0.87	-2.46%	45,175
Jan 12, 2026	1.13	1.13	0.89	0.89	0.89	-16.45%	42,517
Jan 9, 2026	1.09	1.18	1.06	1.07	1.07	0.94%	51,781
Jan 8, 2026	1.06	1.06	1.05	1.06	1.06	-	1,172
Jan 7, 2026	0.92	1.10	0.92	1.06	1.06	3.92%	38,016
Jan 6, 2026	0.97	1.04	0.95	1.02	1.02	-4.67%	5,921
Jan 5, 2026	1.03	1.07	0.95	1.07	1.07	13.83%	18,497
Jan 2, 2026	0.99	1.00	0.89	0.94	0.94	-4.08%	9,685
Dec 30, 2025	1.03	1.07	0.98	0.98	0.98	-1.01%	5,932
Dec 29, 2025	1.03	1.03	0.99	0.99	0.99	-5.71%	577