Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
1.430
+0.220 (18.18%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Dave Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.28 | 1.47 | 1.23 | 1.43 | 1.43 | 18.18% | 31,844 |
| Oct 8, 2026 | 1.31 | 1.33 | 1.21 | 1.21 | 1.21 | -0.82% | 9,847 |
| Oct 7, 2026 | 1.21 | 1.42 | 1.14 | 1.22 | 1.22 | 0.83% | 28,524 |
| Oct 6, 2026 | 1.55 | 1.55 | 1.20 | 1.21 | 1.21 | -21.94% | 31,041 |
| Oct 5, 2026 | 1.20 | 1.64 | 1.20 | 1.55 | 1.55 | 43.52% | 87,366 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.08 | 1.08 | 1.08 | 2.86% | 54,017 |
| Oct 1, 2026 | 1.06 | 1.15 | 0.95 | 1.05 | 1.05 | 7.14% | 22,863 |
| Sep 30, 2026 | 1.01 | 1.01 | 0.83 | 0.98 | 0.98 | -2.97% | 8,484 |
| Sep 29, 2026 | 0.98 | 1.01 | 0.83 | 1.01 | 1.01 | - | 3,723 |
| Sep 28, 2026 | 0.95 | 1.01 | 0.77 | 1.01 | 1.01 | -3.81% | 18,104 |
| Sep 25, 2026 | 1.03 | 1.11 | 1.03 | 1.05 | 1.05 | 1.95% | 3,734 |
| Sep 24, 2026 | 0.90 | 1.05 | 0.90 | 1.03 | 1.03 | 7.28% | 55,553 |
| Sep 23, 2026 | 1.20 | 1.20 | 0.95 | 0.96 | 0.96 | -31.43% | 33,881 |
| Sep 22, 2026 | 1.31 | 1.40 | 1.30 | 1.40 | 1.40 | 1.45% | 2,246 |
| Sep 21, 2026 | 1.29 | 1.45 | 1.29 | 1.38 | 1.38 | 20.00% | 7,000 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.14 | 1.15 | 1.15 | -23.33% | 13,158 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.50 | 1.50 | 1.50 | -9.09% | 2,025 |
| Sep 16, 2026 | 1.55 | 1.86 | 1.54 | 1.65 | 1.65 | -11.76% | 11,731 |
| Sep 15, 2026 | 1.80 | 2.00 | 1.72 | 1.87 | 1.87 | 16.88% | 31,995 |
| Sep 14, 2026 | 1.49 | 1.77 | 1.49 | 1.60 | 1.60 | 11.11% | 48,278 |
| Sep 11, 2026 | 1.60 | 1.74 | 1.44 | 1.44 | 1.44 | -11.11% | 30,249 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.50 | 1.62 | 1.62 | -2.99% | 25,083 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.61 | 1.67 | 1.67 | -16.50% | 18,707 |
| Sep 8, 2026 | 1.80 | 2.00 | 1.80 | 2.00 | 2.00 | 8.11% | 28,216 |
| Sep 4, 2026 | 1.88 | 2.05 | 1.85 | 1.85 | 1.85 | -8.87% | 366,979 |
| Sep 3, 2026 | 2.05 | 2.11 | 1.82 | 2.03 | 2.03 | 13.41% | 76,106 |
| Sep 2, 2026 | 1.40 | 1.79 | 1.40 | 1.79 | 1.79 | 27.86% | 45,096 |
| Sep 1, 2026 | 1.60 | 1.61 | 1.28 | 1.40 | 1.40 | -17.15% | 40,946 |
| Aug 31, 2026 | 1.86 | 1.86 | 1.65 | 1.69 | 1.69 | -16.75% | 2,822 |
| Aug 28, 2026 | 1.95 | 2.10 | 1.89 | 2.03 | 2.03 | 12.78% | 41,494 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 5,280 |
| Aug 26, 2026 | 1.60 | 2.00 | 1.60 | 1.79 | 1.79 | 22.60% | 44,694 |
| Aug 25, 2026 | 1.44 | 1.57 | 1.43 | 1.46 | 1.46 | -13.10% | 1,855 |
| Aug 24, 2026 | 1.51 | 1.79 | 1.51 | 1.68 | 1.68 | 4.35% | 12,335 |
| Aug 21, 2026 | 1.31 | 1.64 | 1.30 | 1.61 | 1.61 | 12.20% | 2,369 |
| Aug 20, 2026 | 1.41 | 1.48 | 1.25 | 1.44 | 1.44 | -22.01% | 7,070 |
| Aug 19, 2026 | 1.55 | 1.84 | 1.52 | 1.84 | 1.84 | 41.48% | 23,915 |
| Aug 18, 2026 | 1.57 | 1.59 | 1.30 | 1.30 | 1.30 | -9.69% | 20,711 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.31 | 1.44 | 1.44 | -4.00% | 14,688 |
| Aug 14, 2026 | 1.50 | 1.63 | 1.48 | 1.50 | 1.50 | - | 15,263 |
| Aug 13, 2026 | 1.33 | 1.54 | 1.28 | 1.50 | 1.50 | 30.43% | 80,409 |
| Aug 12, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | -0.86% | 15,972 |
| Aug 11, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | -1.69% | 5,720 |
| Aug 10, 2026 | 1.31 | 1.37 | 1.03 | 1.18 | 1.18 | -10.60% | 61,415 |
| Aug 7, 2026 | 2.02 | 2.10 | 1.32 | 1.32 | 1.32 | -38.03% | 62,444 |
| Aug 6, 2026 | 2.45 | 2.56 | 2.00 | 2.13 | 2.13 | -37.44% | 39,132 |
| Aug 5, 2026 | 3.50 | 3.59 | 3.22 | 3.41 | 3.41 | 3.18% | 40,614 |
| Aug 4, 2026 | 3.05 | 3.45 | 3.05 | 3.30 | 3.30 | 23.13% | 112,954 |
| Aug 3, 2026 | 2.45 | 2.79 | 2.45 | 2.68 | 2.68 | 20.18% | 4,368 |
| Jul 31, 2026 | 2.27 | 2.35 | 2.23 | 2.23 | 2.23 | -3.46% | 2,958 |