Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
1.210
+0.010 (0.83%)
Sep 25, 2025, 2:39 PM EDT - Market open
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 9.32% | 8,815 |
| Sep 17, 2025 | 1.18 | 1.28 | 1.16 | 1.18 | 1.18 | -1.67% | 13,081 |
| Sep 16, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 10,003 |
| Sep 15, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -12.69% | 9,319 |
| Sep 12, 2025 | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | 3.63% | 212,236 |
| Sep 11, 2025 | 1.24 | 1.30 | 1.19 | 1.29 | 1.29 | 11.47% | 115,499 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -7.20% | 23,150 |
| Sep 9, 2025 | 1.04 | 1.26 | 0.96 | 1.25 | 1.25 | 12.61% | 83,486 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.00 | 1.11 | 1.11 | -3.48% | 48,051 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 42,008 |
| Sep 4, 2025 | 1.16 | 1.24 | 1.15 | 1.17 | 1.17 | 0.78% | 41,250 |
| Sep 3, 2025 | 1.24 | 1.29 | 1.16 | 1.16 | 1.16 | -4.84% | 70,246 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 18,850 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 12,365 |
| Aug 28, 2025 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | - | 43,594 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 26,806 |
| Aug 26, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 35,318 |
| Aug 25, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | 0.81% | 16,809 |
| Aug 22, 2025 | 1.23 | 1.32 | 1.15 | 1.24 | 1.24 | -3.13% | 111,308 |
| Aug 21, 2025 | 1.24 | 1.30 | 1.23 | 1.28 | 1.28 | -1.92% | 22,599 |
| Aug 20, 2025 | 1.25 | 1.40 | 1.23 | 1.31 | 1.31 | 0.38% | 43,559 |
| Aug 19, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 67,966 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -0.76% | 12,295 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.30 | 1.32 | 1.32 | -3.65% | 35,431 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -5.06% | 24,624 |
| Aug 13, 2025 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 7.69% | 16,266 |
| Aug 12, 2025 | 1.34 | 1.38 | 1.25 | 1.34 | 1.34 | 3.08% | 49,324 |
| Aug 11, 2025 | 1.40 | 1.50 | 1.25 | 1.30 | 1.30 | - | 49,401 |
| 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 |