Dave Inc. (DAVEW)
NASDAQ: DAVEW · Real-Time Price · USD · Warrants
0.6000
-0.2900 (-32.58%)
Oct 30, 2026, 4:00 PM EDT - Market closed
Dave Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.72 | 0.72 | 0.60 | 0.60 | 0.60 | -32.58% | 19,013 |
| Oct 29, 2026 | 0.69 | 1.01 | 0.69 | 0.89 | 0.89 | 34.85% | 106,172 |
| Oct 28, 2026 | 0.71 | 0.78 | 0.66 | 0.66 | 0.66 | -8.33% | 25,005 |
| Oct 27, 2026 | 0.85 | 0.92 | 0.67 | 0.72 | 0.72 | 9.09% | 36,028 |
| Oct 26, 2026 | 1.05 | 1.05 | 0.66 | 0.66 | 0.66 | -46.77% | 48,458 |
| Oct 23, 2026 | 1.45 | 1.45 | 1.24 | 1.24 | 1.24 | -22.50% | 17,292 |
| Oct 22, 2026 | 1.40 | 1.60 | 1.37 | 1.60 | 1.60 | 8.84% | 13,065 |
| Oct 21, 2026 | 1.40 | 1.62 | 1.40 | 1.47 | 1.47 | -0.68% | 44,738 |
| Oct 20, 2026 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | 18.40% | 4,966 |
| Oct 19, 2026 | 1.25 | 1.42 | 1.25 | 1.25 | 1.25 | -3.10% | 14,000 |
| Oct 16, 2026 | 1.44 | 1.55 | 1.26 | 1.29 | 1.29 | -5.84% | 26,100 |
| Oct 15, 2026 | 1.11 | 1.37 | 1.11 | 1.37 | 1.37 | 11.85% | 11,116 |
| Oct 14, 2026 | 1.23 | 1.23 | 1.16 | 1.23 | 1.22 | -8.59% | 9,458 |
| Oct 13, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -4.29% | 635 |
| Oct 12, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -2.10% | 2,306 |
| Oct 9, 2026 | 1.29 | 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 |