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 |
Create an account or log in to view more rows.
$DAVE don’t be boring today beast
$DAVE somebody knows something
$DAVE beauty. Bag secured
$DAVE Good night bears!
$DAVE Another boring day I believe
$DAVE BULLS ALPHA
BEARS BETA
$DAVE I bought the dip
$DAVE f this stock
$DAVE MAY RIP TOMORROW
$DAVE no pain no gain