Dave Inc (DAVE) Historical Stock Data
207.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVE is down -0.80% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 247.51 | 223.63 | ↓$23.88 (-9.65%) | 217.50 | 251.68 | 751.16K |
| 2025-11-05 | 239.52 | 243.47 | ↑$3.95 (1.65%) | 218.40 | 244.98 | 1.01M |
| 2025-11-04 | 260.01 | 234.58 | ↓$25.43 (-9.78%) | 220.00 | 273.12 | 1.99M |
| 2025-11-03 | 241.00 | 240.11 | ↓$0.89 (-0.37%) | 232.89 | 246.61 | 630.08K |
| 2025-10-31 | 229.35 | 239.32 | ↑$9.97 (4.35%) | 225.35 | 239.92 | 258.66K |
| 2025-10-30 | 242.21 | 224.18 | ↓$18.03 (-7.44%) | 223.00 | 247.00 | 323.43K |
| 2025-10-29 | 247.83 | 243.87 | ↓$3.96 (-1.60%) | 230.10 | 250.40 | 396.35K |
| 2025-10-28 | 257.61 | 250.99 | ↓$6.62 (-2.57%) | 250.47 | 258.29 | 221.29K |
| 2025-10-27 | 253.35 | 256.05 | ↑$2.70 (1.07%) | 248.53 | 262.32 | 390.49K |
| 2025-10-24 | 245.00 | 248.67 | ↑$3.67 (1.50%) | 245.00 | 255.50 | 477.52K |
Create an account or log in to view more rows.
$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!
$DAVE Felling good about next week!!