Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
1.610
-0.160 (-9.03%)
Jul 10, 2025, 4:00 PM - Market closed
Dave Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.79 | 1.80 | 1.50 | 1.63 | - | -7.91% | 106,967 |
| 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 |
| May 28, 2025 | 0.92 | 0.99 | 0.89 | 0.96 | 0.96 | 4.95% | 134,084 |
| May 27, 2025 | 0.82 | 1.00 | 0.82 | 0.91 | 0.91 | 12.35% | 85,010 |
| May 23, 2025 | 0.76 | 0.90 | 0.74 | 0.81 | 0.81 | 2.45% | 28,286 |
| May 22, 2025 | 0.98 | 0.98 | 0.79 | 0.79 | 0.79 | -5.88% | 11,918 |
| May 21, 2025 | 0.87 | 1.32 | 0.70 | 0.84 | 0.84 | -4.55% | 119,610 |
| May 20, 2025 | 0.64 | 0.90 | 0.62 | 0.88 | 0.88 | 27.55% | 79,799 |
| May 19, 2025 | 0.65 | 0.73 | 0.62 | 0.69 | 0.69 | -6.74% | 24,871 |
| May 16, 2025 | 0.80 | 0.80 | 0.66 | 0.74 | 0.74 | 12.09% | 38,102 |
| May 15, 2025 | 0.63 | 0.80 | 0.62 | 0.66 | 0.66 | -5.71% | 23,332 |
| May 14, 2025 | 0.64 | 0.77 | 0.64 | 0.70 | 0.70 | 9.37% | 32,374 |
| May 13, 2025 | 0.61 | 0.77 | 0.61 | 0.64 | 0.64 | 6.67% | 41,215 |
| May 12, 2025 | 0.59 | 0.67 | 0.56 | 0.60 | 0.60 | 3.90% | 73,275 |
| May 9, 2025 | 0.40 | 0.60 | 0.32 | 0.58 | 0.58 | 63.88% | 269,529 |
| May 8, 2025 | 0.25 | 0.44 | 0.25 | 0.35 | 0.35 | 66.23% | 2,596,637 |
| May 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.66% | 1,885 |
| May 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.73% | 21,897 |
| May 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.99% | 32,440 |
| May 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.16% | 51,860 |
| May 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.53% | 2,319 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.01% | 749 |
| Apr 29, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 2.38% | 19,647 |