Dave Inc (DAVE) Historical Stock Data
46.54 ↑1.40 (3.10%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAVE is up 0.15% a day on average. There have been 12 days where Dave Inc closed green and 18 days where DAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 45.79 | 46.54 | ↑$0.75 (1.64%) | 44.01 | 47.47 | 98.13K |
| 2024-05-03 | 45.82 | 45.14 | ↓$0.68 (-1.48%) | 43.22 | 46.32 | 56.17K |
| 2024-05-02 | 45.97 | 43.88 | ↓$2.09 (-4.55%) | 42.28 | 45.97 | 85.26K |
| 2024-05-01 | 43.50 | 44.97 | ↑$1.47 (3.38%) | 40.51 | 46.00 | 96.01K |
| 2024-04-30 | 47.89 | 43.80 | ↓$4.09 (-8.54%) | 43.69 | 48.95 | 125.84K |
| 2024-04-29 | 45.16 | 48.24 | ↑$3.08 (6.82%) | 45.16 | 50.75 | 175.10K |
| 2024-04-26 | 42.84 | 43.72 | ↑$0.88 (2.05%) | 42.74 | 44.96 | 62.71K |
| 2024-04-25 | 42.32 | 42.52 | ↑$0.20 (0.47%) | 38.10 | 45.74 | 126.47K |
| 2024-04-24 | 43.57 | 42.91 | ↓$0.66 (-1.51%) | 41.50 | 43.65 | 93.40K |
| 2024-04-23 | 37.90 | 41.87 | ↑$3.97 (10.47%) | 37.90 | 42.83 | 204.96K |
| 2024-04-22 | 33.79 | 36.22 | ↑$2.43 (7.19%) | 33.40 | 37.16 | 70.69K |
| 2024-04-19 | 33.73 | 33.31 | ↓$0.42 (-1.25%) | 32.86 | 35.42 | 63.30K |
| 2024-04-18 | 34.26 | 34.11 | ↓$0.15 (-0.44%) | 30.65 | 34.70 | 84.43K |
| 2024-04-17 | 35.50 | 33.90 | ↓$1.60 (-4.51%) | 33.66 | 35.64 | 54.06K |
| 2024-04-16 | 35.56 | 35.49 | ↓$0.08 (-0.21%) | 34.26 | 35.89 | 50.64K |
| 2024-04-15 | 34.00 | 35.03 | ↑$1.03 (3.03%) | 34.00 | 36.02 | 60.64K |
| 2024-04-12 | 36.33 | 34.62 | ↓$1.71 (-4.71%) | 34.62 | 37.13 | 57.81K |
| 2024-04-11 | 36.69 | 36.50 | ↓$0.19 (-0.52%) | 35.73 | 37.20 | 43.23K |
| 2024-04-10 | 34.62 | 36.28 | ↑$1.66 (4.79%) | 34.59 | 36.98 | 27.42K |
| 2024-04-09 | 38.08 | 36.00 | ↓$2.08 (-5.46%) | 34.05 | 38.84 | 83.33K |
| 2024-04-08 | 38.23 | 38.00 | ↓$0.23 (-0.60%) | 36.26 | 38.23 | 64.43K |
| 2024-04-05 | 38.00 | 37.68 | ↓$0.32 (-0.84%) | 37.30 | 38.53 | 100.14K |
| 2024-04-04 | 38.00 | 37.77 | ↓$0.23 (-0.61%) | 37.14 | 38.69 | 78.14K |
| 2024-04-03 | 35.41 | 37.50 | ↑$2.09 (5.90%) | 34.43 | 38.00 | 56.64K |
| 2024-04-02 | 35.63 | 35.92 | ↑$0.29 (0.81%) | 34.36 | 37.47 | 76.11K |
| 2024-04-01 | 36.88 | 36.00 | ↓$0.88 (-2.39%) | 34.80 | 36.90 | 83.71K |
| 2024-03-28 | 39.50 | 37.14 | ↓$2.36 (-5.97%) | 36.05 | 40.10 | 346.24K |
| 2024-03-27 | 41.34 | 39.57 | ↓$1.77 (-4.28%) | 39.22 | 41.75 | 112.11K |
| 2024-03-26 | 38.00 | 40.75 | ↑$2.75 (7.24%) | 36.30 | 41.35 | 141.78K |
| 2024-03-25 | 40.13 | 39.58 | ↓$0.55 (-1.37%) | 38.18 | 41.18 | 131.06K |
Create an account or log in to view more rows.
$DAVE Felling good about next week!!
$DAVE rip and dip today bulls
$DAVE im in.
$DAVE has just been halted from trading due to volatility.
$DAVE has just been halted from trading due to volatility.
$DAVE watch for another rejection up here
$DAVE Let’s goooo
$DAVE bounce back baby
$DAVE has just been halted from trading due to volatility.
$DAVE has just been halted from trading due to volatility.