Dave Inc (DAVE) Historical Stock Data
78.00 ↓3.53 (-4.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAVE is up 1.13% a day on average. There have been 14 days where Dave Inc closed green and 16 days where DAVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 45.47 | 45.91 | ↑$0.44 (0.97%) | 43.93 | 46.84 | 487.52K |
| 2024-11-06 | 39.24 | 45.87 | ↑$6.63 (16.90%) | 39.24 | 46.07 | 1.69M |
| 2024-11-05 | 37.95 | 37.66 | ↓$0.29 (-0.76%) | 37.56 | 38.64 | 310.45K |
| 2024-11-04 | 37.79 | 37.67 | ↓$0.12 (-0.32%) | 37.44 | 38.67 | 292.05K |
| 2024-11-01 | 39.18 | 38.21 | ↓$0.97 (-2.48%) | 37.89 | 39.79 | 216.23K |
| 2024-10-31 | 39.93 | 38.56 | ↓$1.37 (-3.43%) | 38.24 | 39.98 | 344.76K |
| 2024-10-30 | 39.41 | 39.91 | ↑$0.50 (1.27%) | 38.51 | 41.05 | 359.18K |
| 2024-10-29 | 38.81 | 39.19 | ↑$0.38 (0.98%) | 38.81 | 40.09 | 132.03K |
| 2024-10-28 | 39.45 | 39.27 | ↓$0.18 (-0.46%) | 38.88 | 40.28 | 237.89K |
| 2024-10-25 | 40.27 | 38.74 | ↓$1.53 (-3.80%) | 38.37 | 40.52 | 213.53K |
| 2024-10-24 | 40.84 | 39.88 | ↓$0.96 (-2.35%) | 39.34 | 41.25 | 219.14K |
| 2024-10-23 | 42.80 | 40.28 | ↓$2.52 (-5.89%) | 39.80 | 43.78 | 488.17K |
| 2024-10-22 | 43.33 | 42.83 | ↓$0.50 (-1.15%) | 41.70 | 44.88 | 249.66K |
| 2024-10-21 | 42.71 | 43.78 | ↑$1.07 (2.51%) | 42.54 | 44.94 | 218.91K |
| 2024-10-18 | 43.01 | 42.63 | ↓$0.38 (-0.88%) | 40.24 | 43.36 | 602.10K |
| 2024-10-17 | 49.17 | 42.79 | ↓$6.38 (-12.98%) | 42.09 | 49.25 | 0.90M |
| 2024-10-16 | 46.00 | 49.38 | ↑$3.38 (7.35%) | 45.00 | 49.73 | 536.83K |
| 2024-10-15 | 43.86 | 45.83 | ↑$1.97 (4.49%) | 42.90 | 45.89 | 313.95K |
| 2024-10-14 | 44.82 | 43.81 | ↓$1.01 (-2.25%) | 43.26 | 45.85 | 272.71K |
| 2024-10-11 | 41.54 | 43.78 | ↑$2.24 (5.39%) | 41.54 | 44.25 | 310.28K |
| 2024-10-10 | 42.00 | 41.24 | ↓$0.76 (-1.81%) | 40.09 | 42.04 | 597.81K |
Create an account or log in to view more rows.
$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.
$DAVE watch for another rejection up here