Dave Inc (DAVE) Historical Stock Data
43.96 ↑1.44 (3.37%)
As of April 26, 2024, 2:49pm EST.
Historical Data
In the past 30 trading days, DAVE is up 0.81% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 39.03 | 40.23 | ↑$1.20 (3.07%) | 38.10 | 41.75 | 208.08K |
| 2024-03-21 | 35.46 | 36.99 | ↑$1.53 (4.31%) | 35.43 | 39.55 | 158.71K |
| 2024-03-20 | 33.06 | 35.03 | ↑$1.97 (5.96%) | 33.06 | 35.37 | 98.93K |
| 2024-03-19 | 31.75 | 33.20 | ↑$1.45 (4.57%) | 30.50 | 34.30 | 85.55K |
| 2024-03-18 | 34.21 | 33.27 | ↓$0.94 (-2.75%) | 30.23 | 34.75 | 115.67K |
| 2024-03-15 | 34.90 | 34.23 | ↓$0.67 (-1.92%) | 33.25 | 35.57 | 100.69K |
| 2024-03-14 | 33.26 | 35.22 | ↑$1.96 (5.89%) | 32.76 | 36.58 | 110.28K |
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.