Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
1.380
+0.080 (6.15%)
Aug 11, 2025, 9:54 AM - Market open
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -8.45% | 76,496 |
| Aug 7, 2025 | 1.47 | 1.54 | 1.33 | 1.42 | 1.42 | 4.41% | 33,389 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.30 | 1.36 | 1.36 | -25.27% | 315,024 |
| Aug 5, 2025 | 1.78 | 1.83 | 1.74 | 1.82 | 1.82 | -1.09% | 24,935 |
| Aug 4, 2025 | 1.70 | 1.85 | 1.65 | 1.84 | 1.84 | 12.88% | 24,292 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.59 | 1.63 | 1.63 | -7.65% | 14,244 |
| Jul 31, 2025 | 1.82 | 1.82 | 1.69 | 1.77 | 1.77 | 0.86% | 10,136 |
| Jul 30, 2025 | 1.67 | 1.90 | 1.63 | 1.75 | 1.75 | 16.67% | 58,791 |
| Jul 29, 2025 | 1.47 | 1.72 | 1.47 | 1.50 | 1.50 | 2.04% | 279,995 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.38 | 1.47 | 1.47 | - | 21,192 |
| Jul 25, 2025 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | 10.69% | 13,108 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.25 | 1.33 | 1.33 | -3.28% | 8,363 |
| Jul 23, 2025 | 1.26 | 1.45 | 1.26 | 1.37 | 1.37 | 10.73% | 17,760 |
| Jul 22, 2025 | 1.34 | 1.36 | 1.20 | 1.24 | 1.24 | -0.80% | 18,599 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.20 | 1.25 | 1.25 | -6.72% | 56,010 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.24 | 1.34 | 1.34 | -4.29% | 66,610 |
| Jul 17, 2025 | 1.18 | 1.44 | 1.15 | 1.40 | 1.40 | 18.64% | 137,725 |
| Jul 16, 2025 | 1.31 | 1.31 | 1.05 | 1.18 | 1.18 | -10.61% | 68,272 |
| Jul 15, 2025 | 1.42 | 1.46 | 1.20 | 1.32 | 1.32 | -9.59% | 56,192 |
| Jul 14, 2025 | 1.22 | 1.48 | 1.21 | 1.46 | 1.46 | 17.74% | 125,002 |
| Jul 11, 2025 | 1.58 | 1.60 | 1.15 | 1.24 | 1.24 | -22.98% | 167,263 |
| Jul 10, 2025 | 1.79 | 1.80 | 1.50 | 1.61 | 1.61 | -9.04% | 115,946 |
| Jul 9, 2025 | 2.52 | 2.73 | 1.75 | 1.77 | 1.77 | -3.80% | 73,403 |
| Jul 8, 2025 | 2.14 | 2.18 | 1.84 | 1.84 | 1.84 | -8.91% | 215,988 |
| Jul 7, 2025 | 2.12 | 2.12 | 1.95 | 2.02 | 2.02 | -6.48% | 51,115 |
| Jul 3, 2025 | 1.97 | 2.21 | 1.91 | 2.16 | 2.16 | 5.88% | 189,337 |
| Jul 2, 2025 | 1.97 | 2.05 | 1.82 | 2.04 | 2.04 | 18.60% | 43,299 |
| Jul 1, 2025 | 2.20 | 2.20 | 1.49 | 1.72 | 1.72 | -4.97% | 195,695 |
| Jun 30, 2025 | 1.81 | 2.13 | 1.73 | 1.81 | 1.81 | 17.53% | 177,643 |
| Jun 27, 2025 | 1.56 | 1.67 | 1.37 | 1.54 | 1.54 | 20.31% | 373,501 |
| Jun 26, 2025 | 1.14 | 1.32 | 1.14 | 1.28 | 1.28 | 16.36% | 67,499 |
| Jun 25, 2025 | 1.25 | 1.25 | 1.06 | 1.10 | 1.10 | -1.79% | 8,075 |
| Jun 24, 2025 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 8.74% | 22,771 |
| Jun 23, 2025 | 1.01 | 1.10 | 1.01 | 1.03 | 1.03 | 0.98% | 24,205 |
| Jun 20, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.91% | 326,165 |
| Jun 18, 2025 | 1.03 | 1.03 | 0.84 | 0.99 | 0.99 | -3.77% | 45,811 |
| Jun 17, 2025 | 1.27 | 1.27 | 1.03 | 1.03 | 1.03 | -13.45% | 37,227 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.18 | 1.19 | 1.19 | 19.24% | 77,075 |
| Jun 13, 2025 | 1.08 | 1.15 | 0.94 | 1.00 | 1.00 | -14.70% | 83,372 |
| Jun 12, 2025 | 1.19 | 1.30 | 1.12 | 1.17 | 1.17 | -0.85% | 207,003 |
| Jun 11, 2025 | 1.00 | 1.20 | 1.00 | 1.18 | 1.18 | 12.38% | 48,119 |
| Jun 10, 2025 | 1.05 | 1.06 | 0.96 | 1.05 | 1.05 | - | 56,513 |
| Jun 9, 2025 | 1.01 | 1.08 | 0.97 | 1.05 | 1.05 | 5.00% | 76,831 |
| Jun 6, 2025 | 0.89 | 1.09 | 0.88 | 1.00 | 1.00 | 7.53% | 180,692 |
| Jun 5, 2025 | 0.92 | 0.94 | 0.87 | 0.93 | 0.93 | 2.76% | 30,012 |
| Jun 4, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | -1.63% | 25,412 |
| Jun 3, 2025 | 0.90 | 0.95 | 0.85 | 0.92 | 0.92 | 2.22% | 49,167 |
| Jun 2, 2025 | 1.00 | 1.00 | 0.81 | 0.90 | 0.90 | 16.43% | 97,189 |
| May 30, 2025 | 0.95 | 0.95 | 0.76 | 0.77 | 0.77 | -20.31% | 251,340 |
| May 29, 2025 | 1.00 | 1.10 | 0.92 | 0.97 | 0.97 | 1.57% | 187,930 |