Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
1.070
+0.010 (0.94%)
At close: Jan 9, 2026, 4:00 PM EST
1.100
+0.030 (2.80%)
After-hours: Jan 9, 2026, 4:00 PM EST
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 1.08 | 1.08 | 0.98 | 1.05 | 1.05 | -0.94% | 9,484 |
| Dec 24, 2025 | 0.99 | 1.06 | 0.99 | 1.06 | 1.06 | 19.09% | 5,289 |
| Dec 23, 2025 | 0.89 | 1.01 | 0.89 | 0.89 | 0.89 | -0.88% | 23,634 |
| Dec 22, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 10.62% | 47,478 |
| Dec 19, 2025 | 0.82 | 0.88 | 0.81 | 0.81 | 0.81 | 4.08% | 22,437 |
| Dec 18, 2025 | 0.71 | 0.79 | 0.71 | 0.78 | 0.78 | 11.43% | 54,589 |
| Dec 17, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | -1.42% | 4,059 |
| Dec 16, 2025 | 0.70 | 0.72 | 0.64 | 0.71 | 0.71 | 5.99% | 31,506 |
| Dec 15, 2025 | 0.68 | 0.71 | 0.66 | 0.67 | 0.67 | -8.06% | 3,465 |
| Dec 12, 2025 | 0.72 | 0.74 | 0.68 | 0.73 | 0.73 | 4.10% | 12,141 |
| Dec 11, 2025 | 0.72 | 0.76 | 0.67 | 0.70 | 0.70 | -3.34% | 7,949 |
| Dec 10, 2025 | 0.67 | 0.78 | 0.64 | 0.72 | 0.72 | 0.58% | 42,093 |
| Dec 9, 2025 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -9.45% | 6,803 |
| Dec 8, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -11.66% | 6,834 |
| Dec 5, 2025 | 0.88 | 0.99 | 0.88 | 0.90 | 0.90 | 8.43% | 9,315 |
| Dec 4, 2025 | 0.87 | 0.88 | 0.82 | 0.83 | 0.83 | 1.84% | 444,418 |
| Dec 3, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.86% | 9,194 |
| Dec 2, 2025 | 0.88 | 0.93 | 0.80 | 0.80 | 0.80 | -9.98% | 9,929 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.80 | 0.89 | 0.89 | -10.22% | 16,590 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.94 | 0.99 | 0.99 | 2.59% | 31,739 |
| Nov 26, 2025 | 0.84 | 1.00 | 0.84 | 0.97 | 0.97 | 9.65% | 57,145 |
| Nov 25, 2025 | 0.85 | 0.91 | 0.81 | 0.88 | 0.88 | -3.29% | 25,147 |
| Nov 24, 2025 | 0.80 | 0.96 | 0.76 | 0.91 | 0.91 | 26.39% | 62,709 |
| Nov 21, 2025 | 0.71 | 0.76 | 0.57 | 0.72 | 0.72 | 2.86% | 118,403 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.70 | 0.70 | 0.70 | -11.38% | 19,759 |
| Nov 19, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -2.48% | 25,670 |
| Nov 18, 2025 | 0.78 | 0.85 | 0.73 | 0.81 | 0.81 | - | 20,914 |
| Nov 17, 2025 | 0.98 | 0.99 | 0.73 | 0.81 | 0.81 | -19.00% | 244,415 |
| Nov 14, 2025 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -8.26% | 29,103 |
| Nov 13, 2025 | 1.26 | 1.28 | 0.99 | 1.09 | 1.09 | -18.72% | 121,566 |
| Nov 12, 2025 | 1.24 | 1.40 | 1.24 | 1.34 | 1.34 | 8.15% | 37,254 |
| Nov 11, 2025 | 1.29 | 1.30 | 1.18 | 1.24 | 1.24 | -8.82% | 20,258 |
| Nov 10, 2025 | 1.33 | 1.44 | 1.26 | 1.36 | 1.36 | 5.43% | 128,251 |
| Nov 7, 2025 | 1.10 | 1.29 | 1.10 | 1.29 | 1.29 | 7.50% | 4,911 |
| Nov 6, 2025 | 1.23 | 1.31 | 1.14 | 1.20 | 1.20 | -7.69% | 21,330 |
| Nov 5, 2025 | 1.37 | 1.40 | 1.24 | 1.30 | 1.30 | -5.11% | 77,029 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.31 | 1.37 | 1.37 | -2.14% | 85,266 |
| Nov 3, 2025 | 1.38 | 1.47 | 1.33 | 1.40 | 1.40 | 6.87% | 28,713 |
| Oct 31, 2025 | 1.18 | 1.42 | 1.16 | 1.31 | 1.31 | 9.90% | 23,232 |
| Oct 30, 2025 | 1.46 | 1.46 | 1.19 | 1.19 | 1.19 | -16.64% | 20,281 |
| Oct 29, 2025 | 1.43 | 1.50 | 1.35 | 1.43 | 1.43 | -2.05% | 15,585 |
| Oct 28, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | 1.46 | -1.02% | 9,380 |