Dave Inc. Class A Common Stock (DAVE) Historical Stock Data

Historical Data

In the past 30 trading days, DAVE is down 0.00% a day on average. There have been 16 days where Dave Inc. Class A Common Stock closed green and 14 days where DAVE closed red.

DateOpenCloseChangeLowHighVolume
2019-09-204.804.75↓$0.05 (-1.04%)4.424.8056.11K
2019-09-194.704.58↓$0.12 (-2.55%)4.494.7235.70K
2019-09-184.524.79↑$0.27 (5.97%)4.514.832.33K
2019-09-164.664.68↑$0.02 (0.43%)4.424.8046.50K
2019-09-134.624.43↓$0.19 (-4.11%)4.434.89147.70K
2019-09-124.554.65↑$0.10 (2.20%)4.254.7067.40K
2019-09-114.414.55↑$0.14 (3.17%)4.244.5528.30K
2019-09-104.304.30↑$0.00 (0.00%)4.294.4514.60K
2019-09-094.354.25↓$0.10 (-2.30%)4.184.4026.80K
2019-09-064.604.53↓$0.07 (-1.52%)4.354.617K
2019-09-054.584.68↑$0.10 (2.18%)4.504.7011.80K
2019-09-044.504.34↓$0.16 (-3.56%)4.304.5812.30K
2019-09-034.424.49↑$0.07 (1.58%)4.354.557.80K
2019-08-304.564.55↓$0.01 (-0.22%)4.404.637.70K
2019-08-294.504.68↑$0.18 (4.00%)4.384.6812.80K
2019-08-284.364.53↑$0.17 (3.90%)4.364.565.40K
2019-08-274.604.56↓$0.04 (-0.87%)4.514.601.70K
2019-08-264.614.70↑$0.09 (1.95%)4.274.707K
2019-08-234.604.39↓$0.21 (-4.57%)4.364.7514.30K
2019-08-224.544.60↑$0.06 (1.32%)4.274.6017.60K
2019-08-214.224.55↑$0.33 (7.82%)4.224.5518.10K
2019-08-204.214.24↑$0.03 (0.71%)4.204.4020K
2019-08-194.324.25↓$0.07 (-1.62%)4.204.4522.80K
2019-08-164.294.27↓$0.02 (-0.47%)4.154.417.80K
2019-08-154.204.36↑$0.16 (3.81%)4.204.5711.30K
2019-08-144.604.17↓$0.43 (-9.35%)4.114.6019.70K
2019-08-134.844.55↓$0.29 (-5.99%)4.224.8418.20K
2019-08-124.324.40↑$0.08 (1.85%)4.244.4116.80K
2019-08-094.294.31↑$0.02 (0.47%)4.294.455.51K
2019-08-084.524.37↓$0.15 (-3.31%)4.374.524.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.