Dave Inc (DAVE) Historical Stock Data
87.84 ↑1.12 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVE is up 0.82% a day on average. There have been 16 days where Dave Inc closed green and 14 days where DAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 83.19 | 87.84 | ↑$4.65 (5.59%) | 81.00 | 88.71 | 508.58K |
| 2024-12-19 | 93.06 | 86.72 | ↓$6.34 (-6.81%) | 85.30 | 96.12 | 563.80K |
| 2024-12-18 | 105.60 | 89.63 | ↓$15.97 (-15.12%) | 88.99 | 106.43 | 645.31K |
| 2024-12-17 | 103.98 | 103.96 | ↓$0.02 (-0.02%) | 100.12 | 108.50 | 635.77K |
| 2024-12-16 | 93.15 | 102.04 | ↑$8.89 (9.54%) | 90.72 | 103.95 | 567.83K |
| 2024-12-13 | 87.67 | 91.70 | ↑$4.03 (4.60%) | 87.37 | 94.00 | 369.67K |
| 2024-12-12 | 88.27 | 85.99 | ↓$2.28 (-2.58%) | 84.58 | 92.29 | 296.64K |
| 2024-12-11 | 82.18 | 88.66 | ↑$6.48 (7.89%) | 82.18 | 90.18 | 353.06K |
| 2024-12-10 | 86.04 | 84.03 | ↓$2.01 (-2.34%) | 83.52 | 91.93 | 482.87K |
| 2024-12-09 | 92.28 | 84.28 | ↓$8.00 (-8.67%) | 82.73 | 93.93 | 456.35K |
| 2024-12-06 | 90.00 | 91.97 | ↑$1.97 (2.19%) | 88.32 | 94.90 | 460.59K |
| 2024-12-05 | 88.89 | 88.46 | ↓$0.43 (-0.48%) | 85.11 | 90.49 | 425.46K |
| 2024-12-04 | 88.41 | 87.73 | ↓$0.68 (-0.77%) | 80.23 | 90.93 | 659K |
| 2024-12-03 | 93.08 | 89.64 | ↓$3.44 (-3.69%) | 88.00 | 93.08 | 538.34K |
| 2024-12-02 | 102.00 | 93.01 | ↓$8.99 (-8.81%) | 90.03 | 102.63 | 820.29K |
| 2024-11-29 | 93.92 | 98.68 | ↑$4.76 (5.07%) | 92.46 | 103.72 | 587.30K |
| 2024-11-27 | 89.77 | 91.03 | ↑$1.26 (1.40%) | 88.32 | 96.00 | 0.92M |
| 2024-11-26 | 84.43 | 87.89 | ↑$3.46 (4.10%) | 84.04 | 89.38 | 283.70K |
| 2024-11-25 | 88.88 | 85.22 | ↓$3.66 (-4.12%) | 83.35 | 91.44 | 505.38K |
| 2024-11-22 | 84.56 | 86.26 | ↑$1.70 (2.01%) | 83.00 | 89.98 | 600.74K |
| 2024-11-21 | 80.00 | 82.42 | ↑$2.42 (3.03%) | 77.72 | 83.75 | 428.63K |
| 2024-11-20 | 83.00 | 78.00 | ↓$5.00 (-6.02%) | 76.88 | 84.07 | 222.23K |
| 2024-11-19 | 78.41 | 81.53 | ↑$3.12 (3.98%) | 78.41 | 85.41 | 375.77K |
| 2024-11-18 | 80.76 | 79.68 | ↓$1.08 (-1.34%) | 77.29 | 80.76 | 429.35K |
| 2024-11-15 | 77.72 | 80.06 | ↑$2.34 (3.01%) | 75.69 | 80.84 | 488.39K |
| 2024-11-14 | 88.14 | 79.96 | ↓$8.18 (-9.28%) | 79.28 | 88.16 | 862.49K |
| 2024-11-13 | 78.25 | 90.43 | ↑$12.18 (15.57%) | 75.20 | 94.96 | 3.09M |
| 2024-11-12 | 60.00 | 62.80 | ↑$2.80 (4.67%) | 59.18 | 64.50 | 1.09M |
| 2024-11-11 | 54.84 | 59.26 | ↑$4.43 (8.07%) | 54.39 | 59.54 | 718.21K |
| 2024-11-08 | 46.52 | 53.00 | ↑$6.48 (13.93%) | 45.61 | 53.58 | 626.38K |
Create an account or log in to view more rows.
$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.
$DAVE has just been halted from trading due to volatility.