Skip to main content
Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
0.296
-0.023 (-7.21%)
Feb 20, 2025, 4:00 PM EST - Market closed

Dave Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20250.250.330.250.320.326.76%26,442
Feb 18, 20250.330.340.230.300.30-7.75%303,208
Feb 14, 20250.300.330.280.320.327.13%77,132
Feb 13, 20250.280.330.280.300.308.02%40,330
Feb 12, 20250.300.310.200.280.2816.63%47,549
Feb 11, 20250.260.260.240.240.244.38%6,481
Feb 10, 20250.170.260.170.230.239.58%29,555
Feb 7, 20250.260.270.200.210.21-12.54%47,045
Feb 6, 20250.230.300.210.240.2412.41%66,257
Feb 5, 20250.220.220.180.210.216.27%18,456
Feb 4, 20250.190.240.180.200.2014.80%60,565
Feb 3, 20250.160.190.150.180.181.33%62,664
Jan 31, 20250.180.210.160.170.17-3.30%17,865
Jan 30, 20250.160.180.150.180.1827.48%12,809
Jan 29, 20250.160.200.140.140.14-6.60%48,932
Jan 28, 20250.140.170.130.150.153.66%27,235
Jan 27, 20250.150.150.140.140.14-3.53%28,666
Jan 24, 20250.140.160.140.150.15-6.13%29,155
Jan 23, 20250.160.170.160.160.16-0.13%9,607
Jan 22, 20250.170.170.140.160.160.13%64,561
Jan 21, 20250.160.180.160.160.166.46%108,984
Jan 17, 20250.160.160.140.150.15-5.36%12,890
Jan 16, 20250.150.160.140.160.169.83%182,684
Jan 15, 20250.140.140.140.140.14-0.41%14,000
Jan 14, 20250.150.150.130.150.15-0.68%33,581
Jan 13, 20250.150.150.130.150.155.54%80,347
Jan 10, 20250.140.150.130.140.14-7.77%16,019
Jan 8, 20250.140.150.140.150.151.69%9,190
Jan 7, 20250.140.160.140.150.15-7.81%57,204
Jan 6, 20250.170.170.140.160.16-101,572
Jan 3, 20250.160.180.130.160.16-64,176
Jan 2, 20250.160.190.150.160.16-0.06%57,077
Dec 31, 20240.250.250.140.160.16-35.96%97,739
Dec 30, 20240.320.320.210.250.25-6.15%24,172
Dec 27, 20240.240.330.220.270.275.58%51,721
Dec 26, 20240.250.350.220.250.25-0.67%15,345
Dec 24, 20240.240.250.230.250.2512.64%61,942
Dec 23, 20240.240.240.210.230.233.68%40,424
Dec 20, 20240.160.240.160.220.2220.83%65,022
Dec 19, 20240.220.220.160.180.18-3.79%11,852
Dec 18, 20240.190.240.180.190.19-10.90%39,375
Dec 17, 20240.190.230.180.210.216.60%32,755
Dec 16, 20240.190.200.190.200.2012.57%22,065
Dec 13, 20240.160.190.160.180.186.58%42,544
Dec 12, 20240.180.180.160.160.16-5.52%14,011
Dec 11, 20240.170.180.160.170.174.57%34,279
Dec 10, 20240.180.180.170.170.17-6.37%23,072
Dec 9, 20240.210.210.170.180.18-10.89%40,691
Dec 6, 20240.160.200.150.200.2024.58%60,887
Dec 5, 20240.140.160.140.160.1618.36%14,358
Dec 4, 20240.160.180.130.140.14-15.40%49,891
Dec 3, 20240.180.180.150.160.16-11.28%44,782
Dec 2, 20240.200.200.160.180.186.70%141,933
Nov 29, 20240.170.190.140.170.178.84%56,861
Nov 27, 20240.180.200.140.160.16-3.12%99,603
Nov 26, 20240.160.180.140.160.1610.35%69,493
Nov 25, 20240.130.150.110.140.1412.66%240,678
Nov 22, 20240.120.130.110.130.1319.39%26,879
Nov 21, 20240.140.140.090.110.112.18%51,204
Nov 20, 20240.140.140.090.110.1114.92%109,958
Nov 19, 20240.130.140.080.090.09-14.04%59,922
Nov 18, 20240.120.120.100.110.1128.99%13,227
Nov 15, 20240.080.120.080.080.08-20.73%49,142
Nov 14, 20240.110.120.090.100.10-24.64%47,133
Nov 13, 20240.070.210.070.140.14188.15%682,873
Nov 12, 20240.070.070.050.050.05-19.83%44,641
Nov 11, 20240.060.060.050.060.0613.42%64,148
Nov 8, 20240.050.060.040.050.0510.21%75,810
Nov 7, 20240.040.050.040.050.0530.08%42,761
Nov 6, 20240.030.040.030.040.0427.68%5,713
Nov 5, 20240.030.030.030.030.03-7.67%6,482
Nov 4, 20240.030.030.030.030.03-12.32%10,066
Nov 1, 20240.040.040.030.040.046.25%16,537
Oct 31, 20240.030.040.030.030.03-2.33%21,881
Oct 30, 20240.030.040.030.030.0311.69%27,852
Oct 29, 20240.040.040.030.030.03-10.72%7,831
Oct 28, 20240.030.030.030.030.03--
Oct 25, 20240.030.030.030.030.031.02%6,832
Oct 24, 20240.050.050.030.030.039.81%22,283
Oct 23, 20240.040.040.030.030.03-31.65%27,500
Oct 22, 20240.050.050.030.050.05-15.74%25,524
Oct 21, 20240.060.060.050.050.05-5.10%4,542
Oct 18, 20240.060.060.060.060.06-689
Oct 17, 20240.060.060.050.060.065.76%12,880
Oct 16, 20240.050.050.050.050.05-0.19%201
Oct 15, 20240.060.060.040.050.05-7.10%16,733
Oct 14, 20240.050.060.050.060.06-1.66%4,768
Oct 11, 20240.060.060.050.060.061.90%16,205
Oct 10, 20240.050.060.050.060.06-1.70%9,688
Oct 9, 20240.060.060.050.060.063.33%10,495
Oct 8, 20240.050.060.050.060.06-15,028
Oct 7, 20240.060.060.060.060.06--
Oct 4, 20240.060.060.060.060.062.70%6,980
Oct 3, 20240.050.060.050.060.06-13,707
Oct 2, 20240.060.060.060.060.0613.73%76,556
Oct 1, 20240.050.050.050.050.05-2.40%86,881
Sep 30, 20240.040.050.040.050.05-6.72%14,914
Sep 27, 20240.050.050.050.050.051.52%15,730
Sep 26, 20240.040.060.040.050.0522.79%36,446
Sep 25, 20240.050.050.040.040.04-6.52%2,500