Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
0.1750
-0.0087 (-4.74%)
Apr 2, 2025, 4:00 PM EDT - Market closed
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.30 | 8.02% | 40,330 |
| Feb 12, 2025 | 0.30 | 0.31 | 0.20 | 0.28 | 0.28 | 16.63% | 47,549 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 4.38% | 6,481 |
| Feb 10, 2025 | 0.17 | 0.26 | 0.17 | 0.23 | 0.23 | 9.58% | 29,555 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.20 | 0.21 | 0.21 | -12.54% | 47,045 |
| Feb 6, 2025 | 0.23 | 0.30 | 0.21 | 0.24 | 0.24 | 12.41% | 66,257 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.21 | 6.27% | 18,456 |
| Feb 4, 2025 | 0.19 | 0.24 | 0.18 | 0.20 | 0.20 | 14.80% | 60,565 |
| Feb 3, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 1.33% | 62,664 |
| Jan 31, 2025 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | -3.30% | 17,865 |
| Jan 30, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 27.48% | 12,809 |
| Jan 29, 2025 | 0.16 | 0.20 | 0.14 | 0.14 | 0.14 | -6.60% | 48,932 |
| Jan 28, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.15 | 3.66% | 27,235 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.53% | 28,666 |
| Jan 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -6.13% | 29,155 |
| Jan 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.13% | 9,607 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 0.13% | 64,561 |