Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
0.9701
-0.0799 (-7.61%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.09 | 1.10 | 0.97 | 0.97 | 0.97 | -7.61% | 12,305 |
| Oct 16, 2025 | 1.14 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 10,508 |
| Oct 15, 2025 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 8,073 |
| Oct 14, 2025 | 1.01 | 1.10 | 0.99 | 1.08 | 1.08 | 8.00% | 53,871 |
| Oct 13, 2025 | 1.00 | 1.05 | 0.92 | 1.00 | 1.00 | 7.53% | 37,417 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.92 | 0.93 | 0.93 | -8.82% | 19,198 |
| Oct 9, 2025 | 1.02 | 1.04 | 0.97 | 1.02 | 1.02 | -2.86% | 22,705 |
| Oct 8, 2025 | 0.96 | 1.07 | 0.96 | 1.05 | 1.05 | 10.53% | 37,427 |
| Oct 7, 2025 | 1.02 | 1.06 | 0.95 | 0.95 | 0.95 | -9.52% | 44,898 |
| Oct 6, 2025 | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 6,409 |
| Oct 3, 2025 | 1.10 | 1.15 | 0.97 | 1.07 | 1.07 | -6.55% | 28,424 |
| Oct 2, 2025 | 1.07 | 1.16 | 1.00 | 1.15 | 1.15 | 6.51% | 59,817 |
| Oct 1, 2025 | 1.15 | 1.18 | 1.06 | 1.08 | 1.08 | -0.92% | 21,433 |
| Sep 30, 2025 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -8.44% | 40,322 |
| Sep 29, 2025 | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | -2.87% | 17,102 |
| Sep 26, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 5,205 |
| Sep 25, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 11,287 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -6.61% | 34,986 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.26 | 1.29 | 1.29 | -8.21% | 11,560 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | -1.27% | 33,089 |
| Sep 19, 2025 | 1.27 | 1.44 | 1.21 | 1.42 | 1.42 | 9.92% | 63,723 |
| Sep 18, 2025 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 9.32% | 8,815 |
| Sep 17, 2025 | 1.18 | 1.28 | 1.16 | 1.18 | 1.18 | -1.67% | 13,081 |
| Sep 16, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 10,003 |
| Sep 15, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -12.69% | 9,319 |
| Sep 12, 2025 | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | 3.63% | 212,236 |
| Sep 11, 2025 | 1.24 | 1.30 | 1.19 | 1.29 | 1.29 | 11.47% | 115,499 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -7.20% | 23,150 |
| Sep 9, 2025 | 1.04 | 1.26 | 0.96 | 1.25 | 1.25 | 12.61% | 83,486 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.00 | 1.11 | 1.11 | -3.48% | 48,051 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 42,008 |
| Sep 4, 2025 | 1.16 | 1.24 | 1.15 | 1.17 | 1.17 | 0.78% | 41,250 |
| Sep 3, 2025 | 1.24 | 1.29 | 1.16 | 1.16 | 1.16 | -4.84% | 70,246 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 18,850 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 12,365 |
| Aug 28, 2025 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | - | 43,594 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 26,806 |
| Aug 26, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 35,318 |
| Aug 25, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | 0.81% | 16,809 |
| Aug 22, 2025 | 1.23 | 1.32 | 1.15 | 1.24 | 1.24 | -3.13% | 111,308 |
| Aug 21, 2025 | 1.24 | 1.30 | 1.23 | 1.28 | 1.28 | -1.92% | 22,599 |
| Aug 20, 2025 | 1.25 | 1.40 | 1.23 | 1.31 | 1.31 | 0.38% | 43,559 |
| Aug 19, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 67,966 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -0.76% | 12,295 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.30 | 1.32 | 1.32 | -3.65% | 35,431 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -5.06% | 24,624 |
| Aug 13, 2025 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 7.69% | 16,266 |
| Aug 12, 2025 | 1.34 | 1.38 | 1.25 | 1.34 | 1.34 | 3.08% | 49,324 |
| Aug 11, 2025 | 1.40 | 1.50 | 1.25 | 1.30 | 1.30 | - | 49,401 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -8.45% | 76,496 |