Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
0.1636
+0.0018 (1.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 4.86% | 13,578 |
| Apr 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 34,842 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 46,589 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.67% | 15,485 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.08% | 22,763 |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.70% | 2,652 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.77% | 1,977 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.41% | 13,636 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.06% | 3,190 |
| Apr 14, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 0.33% | 1,222 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0.07% | 1,601 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.17% | 1,257 |
| Apr 9, 2025 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 14.85% | 3,971 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.14 | 0.15 | 0.15 | -12.57% | 7,663 |
| Apr 7, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.39% | 15,273 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | -8.59% | 18,180 |
| Apr 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.17% | 3,733 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.29% | 422 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.10% | 19,029 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -1.61% | 16,093 |
| Mar 28, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | -9.62% | 4,641 |
| Mar 27, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 0.05% | 3,400 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.16 | 0.21 | 0.21 | 8.21% | 31,460 |
| Mar 25, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | 0.02% | 22,614 |
| Mar 24, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 9.58% | 17,778 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.36% | 12,660 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.91% | 11,943 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.23% | 5,050 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.77% | 6,510 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.88% | 8,017 |
| Mar 14, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -7.18% | 39,559 |
| Mar 13, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -0.67% | 19,659 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | 6.90% | 37,966 |
| Mar 11, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 6.73% | 13,442 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -11.82% | 89,617 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -10.47% | 104,765 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.64% | 32,100 |
| Mar 5, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | 0.22 | -4.35% | 32,886 |
| Mar 4, 2025 | 0.21 | 0.25 | 0.19 | 0.23 | 0.23 | -17.12% | 134,794 |
| Mar 3, 2025 | 0.25 | 0.28 | 0.21 | 0.28 | 0.28 | 13.36% | 64,105 |
| Feb 28, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 15.58% | 64,491 |
| Feb 27, 2025 | 0.23 | 0.30 | 0.21 | 0.21 | 0.21 | -8.59% | 51,063 |
| Feb 26, 2025 | 0.25 | 0.30 | 0.22 | 0.23 | 0.23 | -3.58% | 71,257 |
| Feb 25, 2025 | 0.23 | 0.27 | 0.20 | 0.24 | 0.24 | -4.07% | 36,300 |
| Feb 24, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -15.08% | 29,919 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -0.37% | 16,183 |
| Feb 20, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -7.21% | 19,851 |
| Feb 19, 2025 | 0.25 | 0.33 | 0.25 | 0.32 | 0.32 | 6.76% | 26,442 |
| Feb 18, 2025 | 0.33 | 0.34 | 0.23 | 0.30 | 0.30 | -7.75% | 303,208 |
| Feb 14, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 7.13% | 77,132 |