Get the Stockscreener App
0.155
3.12%
-0.00499
After Hours:
.16
0.005
+3.23%
Dave Inc Stock (DAVEW) Price History
The historical daily chart and data for Dave Inc stock (DAVEW), show that the latest closing stock price as of November 27, 2024, is $0.155.
- Dave Inc all-time high stock price is $0.603, occurred on May 04, 2022.
- The lowest Dave Inc stock price recorded was $0.00 on November 16, 2023. Since then, Dave Inc's stock price has risen over to $0.155 now.
- The 52-week high stock price for DAVEW is $0.2074, representing a 33.81% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for DAVEW is $0.0119, indicating a -92.32% decrease from the current share price, occurred on December 27, 2023.
- The closing price of Dave Inc (DAVEW) stock in the beginning of 2023 was $0.5758. The stock closed the year at $0.5725, a loss of over -0.58% for the year.
The table below shows more information about DAVEW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.20 | $0.1401 | $0.0599 | 99,603.0 | -3.12% |
| Nov 26, 2024 | $0.1832 | $0.14 | $0.0432 | 69,493.0 | +10.35% |
| Nov 25, 2024 | $0.1498 | $0.1082 | $0.0416 | 240,678.0 | +12.66% |
| Nov 22, 2024 | $0.1288 | $0.1102 | $0.0186 | 26,879.0 | +19.39% |
| Nov 21, 2024 | $0.1397 | $0.0931 | $0.0466 | 51,204.0 | +2.18% |
| Nov 20, 2024 | $0.1399 | $0.0901 | $0.0498 | 109,958.0 | +14.92% |
| Nov 19, 2024 | $0.1386 | $0.0821 | $0.0565 | 59,922.0 | -14.04% |
| Nov 18, 2024 | $0.116 | $0.10 | $0.016 | 13,227.0 | +28.99% |
| Nov 15, 2024 | $0.1199 | $0.082 | $0.0379 | 49,142.0 | -20.73% |
| Nov 14, 2024 | $0.1222 | $0.0851 | $0.0371 | 47,133.0 | -24.64% |
| Nov 13, 2024 | $0.2074 | $0.07 | $0.1374 | 682,873.0 | +188.15% |
| Nov 12, 2024 | $0.07 | $0.048 | $0.022 | 38,416.0 | -19.83% |
| Nov 11, 2024 | $0.06 | $0.05 | $0.010 | 64,148.0 | +13.42% |
| Nov 08, 2024 | $0.056 | $0.0405 | $0.0155 | 75,810.0 | +10.21% |
| Nov 07, 2024 | $0.05 | $0.0356 | $0.0144 | 42,761.0 | +30.08% |
| Nov 06, 2024 | $0.0369 | $0.0312 | $0.0057 | 5,713.0 | +27.68% |
| Nov 05, 2024 | $0.0315 | $0.0287 | $0.0028 | 6,482.0 | -7.67% |
| Nov 04, 2024 | $0.0315 | $0.0313 | $0.0002 | 10,066.0 | -12.32% |
| Nov 01, 2024 | $0.0369 | $0.0301 | $0.0068 | 16,537.0 | +6.25% |
| Oct 31, 2024 | $0.0374 | $0.0301 | $0.0073 | 21,881.0 | -2.33% |
| Oct 30, 2024 | $0.0438 | $0.0313 | $0.0125 | 27,852.0 | +11.69% |
Dave Inc Stock (DAVEW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dave Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAVEW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dave Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dave Inc Stock (DAVEW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.2074 | $0.0287 | $0.1787 | 1,809,648.0 | +361.32% |
| Oct, 2024 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| Sep, 2024 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| Aug, 2024 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| Jul, 2024 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| Jun, 2024 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| May, 2024 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| Apr, 2024 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| Mar, 2024 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| Feb, 2024 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| Jan, 2024 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
Dave Inc Stock (DAVEW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| Nov, 2023 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| Oct, 2023 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| Sep, 2023 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| Aug, 2023 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| Jul, 2023 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| Jun, 2023 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| May, 2023 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| Apr, 2023 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| Mar, 2023 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
Dave Inc Stock (DAVEW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $0.603 | $0.5602 | $0.0428 | 5,275.0 | +0.00% |
0.75%
0.27%
Cap:
|
Volume (24h):