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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-09-20 | 4.80 | 4.75 | ↓$0.05 (-1.04%) | 4.42 | 4.80 | 56.11K |
| 2019-09-19 | 4.70 | 4.58 | ↓$0.12 (-2.55%) | 4.49 | 4.72 | 35.70K |
| 2019-09-18 | 4.52 | 4.79 | ↑$0.27 (5.97%) | 4.51 | 4.83 | 2.33K |
| 2019-09-16 | 4.66 | 4.68 | ↑$0.02 (0.43%) | 4.42 | 4.80 | 46.50K |
| 2019-09-13 | 4.62 | 4.43 | ↓$0.19 (-4.11%) | 4.43 | 4.89 | 147.70K |
| 2019-09-12 | 4.55 | 4.65 | ↑$0.10 (2.20%) | 4.25 | 4.70 | 67.40K |
| 2019-09-11 | 4.41 | 4.55 | ↑$0.14 (3.17%) | 4.24 | 4.55 | 28.30K |
| 2019-09-10 | 4.30 | 4.30 | ↑$0.00 (0.00%) | 4.29 | 4.45 | 14.60K |
| 2019-09-09 | 4.35 | 4.25 | ↓$0.10 (-2.30%) | 4.18 | 4.40 | 26.80K |
| 2019-09-06 | 4.60 | 4.53 | ↓$0.07 (-1.52%) | 4.35 | 4.61 | 7K |
| 2019-09-05 | 4.58 | 4.68 | ↑$0.10 (2.18%) | 4.50 | 4.70 | 11.80K |
| 2019-09-04 | 4.50 | 4.34 | ↓$0.16 (-3.56%) | 4.30 | 4.58 | 12.30K |
| 2019-09-03 | 4.42 | 4.49 | ↑$0.07 (1.58%) | 4.35 | 4.55 | 7.80K |
| 2019-08-30 | 4.56 | 4.55 | ↓$0.01 (-0.22%) | 4.40 | 4.63 | 7.70K |
| 2019-08-29 | 4.50 | 4.68 | ↑$0.18 (4.00%) | 4.38 | 4.68 | 12.80K |
| 2019-08-28 | 4.36 | 4.53 | ↑$0.17 (3.90%) | 4.36 | 4.56 | 5.40K |
| 2019-08-27 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.51 | 4.60 | 1.70K |
| 2019-08-26 | 4.61 | 4.70 | ↑$0.09 (1.95%) | 4.27 | 4.70 | 7K |
| 2019-08-23 | 4.60 | 4.39 | ↓$0.21 (-4.57%) | 4.36 | 4.75 | 14.30K |
| 2019-08-22 | 4.54 | 4.60 | ↑$0.06 (1.32%) | 4.27 | 4.60 | 17.60K |
| 2019-08-21 | 4.22 | 4.55 | ↑$0.33 (7.82%) | 4.22 | 4.55 | 18.10K |
| 2019-08-20 | 4.21 | 4.24 | ↑$0.03 (0.71%) | 4.20 | 4.40 | 20K |
| 2019-08-19 | 4.32 | 4.25 | ↓$0.07 (-1.62%) | 4.20 | 4.45 | 22.80K |
| 2019-08-16 | 4.29 | 4.27 | ↓$0.02 (-0.47%) | 4.15 | 4.41 | 7.80K |
| 2019-08-15 | 4.20 | 4.36 | ↑$0.16 (3.81%) | 4.20 | 4.57 | 11.30K |
| 2019-08-14 | 4.60 | 4.17 | ↓$0.43 (-9.35%) | 4.11 | 4.60 | 19.70K |
| 2019-08-13 | 4.84 | 4.55 | ↓$0.29 (-5.99%) | 4.22 | 4.84 | 18.20K |
| 2019-08-12 | 4.32 | 4.40 | ↑$0.08 (1.85%) | 4.24 | 4.41 | 16.80K |
| 2019-08-09 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.29 | 4.45 | 5.51K |
| 2019-08-08 | 4.52 | 4.37 | ↓$0.15 (-3.31%) | 4.37 | 4.52 | 4.73K |
Create an account or log in to view more rows.
$DAVE has just been halted from trading due to volatility.