Dave Inc (DAVE) Historical Stock Data
215.25 ↑6.47 (3.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVE is down -0.14% a day on average. There have been 13 days where Dave Inc closed green and 17 days where DAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 212.70 | 215.25 | ↑$2.55 (1.20%) | 209.53 | 220.92 | 735.20K |
| 2025-12-18 | 202.48 | 208.78 | ↑$6.30 (3.11%) | 197.21 | 211.71 | 547.41K |
| 2025-12-17 | 200.78 | 196.95 | ↓$3.83 (-1.91%) | 195.10 | 204.24 | 366.05K |
| 2025-12-16 | 189.37 | 198.93 | ↑$9.56 (5.05%) | 188.00 | 199.11 | 418.87K |
| 2025-12-15 | 200.03 | 191.03 | ↓$9.00 (-4.50%) | 189.38 | 203.00 | 345.59K |
| 2025-12-12 | 204.84 | 197.61 | ↓$7.23 (-3.53%) | 197.23 | 207.06 | 281.78K |
| 2025-12-11 | 197.69 | 204.35 | ↑$6.66 (3.37%) | 196.39 | 207.46 | 250.96K |
| 2025-12-10 | 193.42 | 196.89 | ↑$3.47 (1.79%) | 190.05 | 203.00 | 321.54K |
| 2025-12-09 | 202.40 | 194.69 | ↓$7.71 (-3.81%) | 193.52 | 209.00 | 366.71K |
| 2025-12-08 | 210.60 | 202.41 | ↓$8.19 (-3.89%) | 199.20 | 210.60 | 214.66K |
| 2025-12-05 | 207.37 | 207.01 | ↓$0.36 (-0.17%) | 205.00 | 215.02 | 322.57K |
| 2025-12-04 | 202.55 | 210.09 | ↑$7.54 (3.72%) | 201.68 | 211.88 | 291.66K |
| 2025-12-03 | 202.01 | 203.77 | ↑$1.76 (0.87%) | 198.00 | 205.40 | 266.75K |
| 2025-12-02 | 203.77 | 202.65 | ↓$1.12 (-0.55%) | 202.47 | 209.87 | 328.10K |
| 2025-12-01 | 210.37 | 203.70 | ↓$6.67 (-3.17%) | 199.53 | 215.99 | 480.19K |
| 2025-11-28 | 222.68 | 218.26 | ↓$4.42 (-1.98%) | 215.02 | 227.52 | 245.23K |
| 2025-11-26 | 214.72 | 213.13 | ↓$1.59 (-0.74%) | 210.80 | 222.00 | 456.47K |
| 2025-11-25 | 203.60 | 210.30 | ↑$6.70 (3.29%) | 201.95 | 213.00 | 672.77K |
| 2025-11-24 | 197.81 | 203.79 | ↑$5.98 (3.02%) | 195.00 | 206.64 | 818.53K |
| 2025-11-21 | 180.91 | 194.68 | ↑$13.77 (7.61%) | 175.01 | 195.72 | 730.19K |
| 2025-11-20 | 196.90 | 182.51 | ↓$14.39 (-7.31%) | 181.36 | 199.05 | 522.41K |
| 2025-11-19 | 190.33 | 190.12 | ↓$0.21 (-0.11%) | 185.00 | 197.18 | 462.84K |
| 2025-11-18 | 190.51 | 190.46 | ↓$0.05 (-0.03%) | 188.56 | 198.64 | 499.88K |
| 2025-11-17 | 200.88 | 194.10 | ↓$6.78 (-3.38%) | 184.21 | 206.00 | 848.59K |
| 2025-11-14 | 207.70 | 205.30 | ↓$2.40 (-1.16%) | 200.86 | 218.98 | 650.22K |
| 2025-11-13 | 242.82 | 216.24 | ↓$26.58 (-10.95%) | 208.72 | 242.82 | 0.96M |
| 2025-11-12 | 241.21 | 241.59 | ↑$0.38 (0.16%) | 230.00 | 249.00 | 390.02K |
| 2025-11-11 | 246.75 | 241.21 | ↓$5.54 (-2.25%) | 233.41 | 246.75 | 379.60K |
| 2025-11-10 | 240.16 | 246.98 | ↑$6.82 (2.84%) | 239.00 | 256.00 | 456.92K |
| 2025-11-07 | 215.86 | 235.45 | ↑$19.59 (9.08%) | 215.00 | 238.90 | 748.62K |
Create an account or log in to view more rows.
$DAVE whelp. you win this round. goodluck
$DAVE CHUG CHUG CHUG
$DAVE might see a whole 1% green
$DAVE ADDING MORE…
$DAVE the best advice has been no stop losses. Would have cost a fortune!!!
$DAVE MAY RIP TOMORROW
$DAVE we going up from here
$DAVE must buyyy
$DAVE Market is going to crash hard tomorrow.
$DAVE Not Selling
Hodling for thousands!