Dave Inc (DAVE) Historical Stock Data
83.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVE is up 0.58% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 93.56 | 96.73 | ↑$3.17 (3.39%) | 93.03 | 97.76 | 490.82K |
| 2025-03-21 | 86.21 | 90.57 | ↑$4.36 (5.06%) | 83.05 | 90.68 | 277.72K |
| 2025-03-20 | 85.02 | 87.79 | ↑$2.77 (3.26%) | 85.02 | 89.82 | 228.50K |
| 2025-03-19 | 84.39 | 86.09 | ↑$1.70 (2.01%) | 83.71 | 87.14 | 419.96K |
| 2025-03-18 | 86.10 | 83.44 | ↓$2.66 (-3.09%) | 82.60 | 86.90 | 215.28K |
| 2025-03-17 | 86.57 | 87.24 | ↑$0.67 (0.77%) | 84.45 | 88.50 | 373.07K |
| 2025-03-14 | 83.00 | 86.30 | ↑$3.30 (3.98%) | 83.00 | 87.60 | 482.36K |
| 2025-03-13 | 86.06 | 81.80 | ↓$4.26 (-4.95%) | 80.08 | 86.50 | 489.15K |
| 2025-03-12 | 86.79 | 86.06 | ↓$0.73 (-0.84%) | 81.11 | 89.74 | 618.37K |
| 2025-03-11 | 79.82 | 81.82 | ↑$2.00 (2.51%) | 79.57 | 85.99 | 641.33K |
| 2025-03-10 | 84.27 | 81.92 | ↓$2.35 (-2.79%) | 77.83 | 85.22 | 547.54K |
| 2025-03-07 | 83.13 | 83.36 | ↑$0.23 (0.28%) | 77.31 | 84.63 | 736.38K |
| 2025-03-06 | 90.10 | 83.21 | ↓$6.89 (-7.65%) | 82.52 | 90.84 | 652.78K |
| 2025-03-05 | 89.14 | 91.42 | ↑$2.28 (2.56%) | 87.57 | 92.08 | 647.60K |
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.