Dave Inc (DAVE) Historical Stock Data

8.74 ↓0.08 (-0.96%)

As of January 30, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, DAVE is down -0.34% 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
2023-01-30	9.21	8.83	↓$0.39 (-4.18%)	8.73	9.21	30.12K
2023-01-27	9.18	9.24	↑$0.06 (0.65%)	9.11	9.47	19.01K
2023-01-26	9.01	9.28	↑$0.27 (3.00%)	8.99	9.41	44.44K
2023-01-25	9.17	8.96	↓$0.21 (-2.29%)	8.76	9.17	14.17K
2023-01-24	8.95	8.80	↓$0.15 (-1.68%)	8.76	9.29	16.86K
2023-01-23	9.33	8.99	↓$0.34 (-3.64%)	8.90	9.43	48.53K
2023-01-20	9.30	9.32	↑$0.02 (0.22%)	9.06	9.50	58.17K
2023-01-19	9.55	9.30	↓$0.25 (-2.62%)	9.03	9.55	129.26K
2023-01-18	9.70	9.64	↓$0.06 (-0.62%)	9.48	10.01	36.18K
2023-01-17	9.04	9.59	↑$0.55 (6.08%)	9.03	9.73	50.93K
2023-01-13	8.13	9.02	↑$0.89 (10.95%)	8.13	9.23	68.96K
2023-01-12	8.04	8.20	↑$0.16 (1.99%)	8.00	8.29	36.71K
2023-01-11	7.91	7.80	↓$0.11 (-1.39%)	7.80	8.34	32.61K
2023-01-10	7.75	7.91	↑$0.16 (2.06%)	7.54	8.06	64.57K
2023-01-09	8.20	7.87	↓$0.33 (-4.02%)	7.76	8.39	62.65K
2023-01-06	8.97	8.16	↓$0.81 (-9.03%)	8.12	9.07	88.99K
2023-01-05	0.30	0.29	↓$0.00 (-1.40%)	0.28	0.30	690.92K
2023-01-04	0.29	0.30	↑$0.01 (4.62%)	0.29	0.31	527.65K
2023-01-03	0.29	0.29	↓$0.00 (-0.24%)	0.27	0.29	552.47K
2022-12-30	0.28	0.29	↑$0.01 (4.73%)	0.27	0.29	1.08M
2022-12-29	0.27	0.27	↑$0.00 (0.11%)	0.27	0.29	578.47K
2022-12-28	0.26	0.27	↑$0.01 (2.67%)	0.26	0.28	309.37K
2022-12-27	0.29	0.27	↓$0.02 (-6.21%)	0.27	0.29	462.19K
2022-12-23	0.26	0.30	↑$0.04 (13.58%)	0.26	0.30	491.95K
2022-12-22	0.26	0.26	↓$0.00 (-1.02%)	0.26	0.27	1.41M
2022-12-21	0.28	0.26	↓$0.02 (-6.29%)	0.26	0.28	658.04K
2022-12-20	0.27	0.26	↓$0.01 (-2.41%)	0.26	0.27	831.16K
2022-12-19	0.30	0.27	↓$0.03 (-8.79%)	0.27	0.30	586.96K
2022-12-16	0.29	0.28	↓$0.01 (-2.07%)	0.28	0.30	1.32M
2022-12-15	0.30	0.29	↓$0.01 (-3.01%)	0.29	0.30	588.43K