Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
1.000
+0.035 (3.63%)
Nov 28, 2025, 4:00 PM EST - Market closed
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 1.44 | 1.50 | 1.39 | 1.48 | 1.48 | 4.61% | 89,534 |
| Oct 24, 2025 | 1.35 | 1.47 | 1.35 | 1.41 | 1.41 | 8.46% | 92,100 |
| Oct 23, 2025 | 1.18 | 1.32 | 1.17 | 1.30 | 1.30 | 21.50% | 118,934 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.03 | 1.07 | 1.07 | -12.30% | 22,488 |
| Oct 21, 2025 | 1.11 | 1.23 | 1.11 | 1.22 | 1.22 | 12.86% | 18,080 |
| Oct 20, 2025 | 1.10 | 1.16 | 1.00 | 1.08 | 1.08 | 11.43% | 33,184 |
| 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 |