Dave Inc (DAVE) Historical Stock Data
105.92 ↑1.17 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVE is up 1.23% a day on average. There have been 17 days where Dave Inc closed green and 13 days where DAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 102.38 | 105.92 | ↑$3.54 (3.46%) | 102.12 | 107.71 | 562.02K |
| 2025-05-05 | 103.05 | 104.75 | ↑$1.70 (1.65%) | 102.62 | 107.54 | 423.19K |
| 2025-05-02 | 97.88 | 104.72 | ↑$6.84 (6.99%) | 97.25 | 104.73 | 380.54K |
| 2025-05-01 | 96.77 | 96.43 | ↓$0.34 (-0.35%) | 93.73 | 97.77 | 197.16K |
| 2025-04-30 | 91.35 | 94.82 | ↑$3.47 (3.80%) | 88.58 | 95.13 | 297.22K |
| 2025-04-29 | 93.52 | 95.22 | ↑$1.70 (1.82%) | 92.52 | 95.74 | 158.30K |
| 2025-04-28 | 93.07 | 93.68 | ↑$0.61 (0.66%) | 92.03 | 95.38 | 258.20K |
| 2025-04-25 | 90.55 | 92.93 | ↑$2.38 (2.63%) | 89.90 | 93.87 | 332.69K |
| 2025-04-24 | 86.03 | 89.96 | ↑$3.93 (4.57%) | 85.58 | 91.50 | 383.14K |
| 2025-04-23 | 88.47 | 85.91 | ↓$2.56 (-2.89%) | 85.75 | 91.00 | 345.96K |
| 2025-04-22 | 82.74 | 83.37 | ↑$0.63 (0.76%) | 81.51 | 84.57 | 169.69K |
| 2025-04-21 | 82.13 | 80.66 | ↓$1.47 (-1.79%) | 78.30 | 83.06 | 281.21K |
| 2025-04-17 | 82.16 | 84.27 | ↑$2.11 (2.57%) | 81.90 | 85.14 | 265.66K |
| 2025-04-16 | 82.24 | 82.17 | ↓$0.07 (-0.09%) | 79.85 | 83.21 | 289.60K |
| 2025-04-15 | 84.15 | 83.84 | ↓$0.31 (-0.37%) | 81.93 | 85.76 | 333.87K |
| 2025-04-14 | 86.00 | 83.20 | ↓$2.80 (-3.26%) | 81.03 | 87.65 | 204.93K |
| 2025-04-11 | 82.55 | 83.03 | ↑$0.48 (0.58%) | 79.59 | 83.82 | 249.34K |
| 2025-04-10 | 85.00 | 82.51 | ↓$2.49 (-2.93%) | 80.43 | 86.00 | 364.90K |
| 2025-04-09 | 74.38 | 87.30 | ↑$12.92 (17.37%) | 72.88 | 91.26 | 718.10K |
| 2025-04-08 | 78.97 | 74.18 | ↓$4.79 (-6.07%) | 72.37 | 82.95 | 476.86K |
| 2025-04-07 | 67.00 | 76.22 | ↑$9.22 (13.76%) | 65.46 | 81.35 | 656.79K |
| 2025-04-04 | 73.13 | 70.80 | ↓$2.33 (-3.19%) | 66.61 | 74.49 | 601.30K |
| 2025-04-03 | 80.00 | 79.39 | ↓$0.61 (-0.76%) | 77.43 | 81.41 | 431.20K |
| 2025-04-02 | 81.93 | 85.09 | ↑$3.16 (3.86%) | 81.57 | 87.43 | 403.57K |
| 2025-04-01 | 82.96 | 84.53 | ↑$1.57 (1.89%) | 81.12 | 85.99 | 342.27K |
| 2025-03-31 | 81.00 | 82.66 | ↑$1.66 (2.05%) | 78.56 | 83.35 | 768.36K |
| 2025-03-28 | 88.00 | 84.55 | ↓$3.45 (-3.92%) | 83.12 | 89.48 | 403K |
| 2025-03-27 | 90.51 | 88.25 | ↓$2.26 (-2.50%) | 86.26 | 91.64 | 309.54K |
| 2025-03-26 | 96.90 | 92.49 | ↓$4.41 (-4.55%) | 89.66 | 97.91 | 375.58K |
| 2025-03-25 | 95.91 | 96.90 | ↑$0.99 (1.03%) | 94.44 | 101.70 | 443.52K |
Create an account or log in to view more rows.
$DAVE the best advice has been no stop losses. Would have cost a fortune!!!
$DAVE MAY RIP TOMORROW
$DAVE we going up from here
$DAVE must buyyy
$DAVE Market is going to crash hard tomorrow.
$DAVE Not Selling
Hodling for thousands!
$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.