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.

DateOpenCloseChangeLowHighVolume
2023-01-309.218.83↓$0.39 (-4.18%)8.739.2130.12K
2023-01-279.189.24↑$0.06 (0.65%)9.119.4719.01K
2023-01-269.019.28↑$0.27 (3.00%)8.999.4144.44K
2023-01-259.178.96↓$0.21 (-2.29%)8.769.1714.17K
2023-01-248.958.80↓$0.15 (-1.68%)8.769.2916.86K
2023-01-239.338.99↓$0.34 (-3.64%)8.909.4348.53K
2023-01-209.309.32↑$0.02 (0.22%)9.069.5058.17K
2023-01-199.559.30↓$0.25 (-2.62%)9.039.55129.26K
2023-01-189.709.64↓$0.06 (-0.62%)9.4810.0136.18K
2023-01-179.049.59↑$0.55 (6.08%)9.039.7350.93K
2023-01-138.139.02↑$0.89 (10.95%)8.139.2368.96K
2023-01-128.048.20↑$0.16 (1.99%)8.008.2936.71K
2023-01-117.917.80↓$0.11 (-1.39%)7.808.3432.61K
2023-01-107.757.91↑$0.16 (2.06%)7.548.0664.57K
2023-01-098.207.87↓$0.33 (-4.02%)7.768.3962.65K
2023-01-068.978.16↓$0.81 (-9.03%)8.129.0788.99K
2023-01-050.300.29↓$0.00 (-1.40%)0.280.30690.92K
2023-01-040.290.30↑$0.01 (4.62%)0.290.31527.65K
2023-01-030.290.29↓$0.00 (-0.24%)0.270.29552.47K
2022-12-300.280.29↑$0.01 (4.73%)0.270.291.08M
2022-12-290.270.27↑$0.00 (0.11%)0.270.29578.47K
2022-12-280.260.27↑$0.01 (2.67%)0.260.28309.37K
2022-12-270.290.27↓$0.02 (-6.21%)0.270.29462.19K
2022-12-230.260.30↑$0.04 (13.58%)0.260.30491.95K
2022-12-220.260.26↓$0.00 (-1.02%)0.260.271.41M
2022-12-210.280.26↓$0.02 (-6.29%)0.260.28658.04K
2022-12-200.270.26↓$0.01 (-2.41%)0.260.27831.16K
2022-12-190.300.27↓$0.03 (-8.79%)0.270.30586.96K
2022-12-160.290.28↓$0.01 (-2.07%)0.280.301.32M
2022-12-150.300.29↓$0.01 (-3.01%)0.290.30588.43K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$DAVE beauty. Bag secured

0 Like Report