Dave Inc. (DAVEW)
NASDAQ: DAVEW
· Real-Time Price · USD
1.37
-0.07 (-5.03%)
At close: Aug 14, 2025, 3:59 PM
1.37
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
DAVEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -4.86% | 24,622 |
| Aug 13, 2025 | 1.37 | 1.46 | 1.35 | 1.44 | 1.44 | 7.46% | 16,266 |
| Aug 12, 2025 | 1.34 | 1.38 | 1.25 | 1.34 | 1.34 | 3.08% | 49,324 |
| Aug 11, 2025 | 1.40 | 1.50 | 1.25 | 1.30 | 1.30 | 0.00% | 49,401 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -8.45% | 76,496 |
| Aug 7, 2025 | 1.47 | 1.54 | 1.33 | 1.42 | 1.42 | 4.41% | 34,068 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.30 | 1.36 | 1.36 | -25.27% | 315,024 |
| Aug 5, 2025 | 1.78 | 1.83 | 1.74 | 1.82 | 1.82 | -1.09% | 24,935 |
| Aug 4, 2025 | 1.70 | 1.85 | 1.65 | 1.84 | 1.84 | 12.88% | 24,292 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.59 | 1.63 | 1.63 | -7.91% | 14,244 |
| Jul 31, 2025 | 1.82 | 1.82 | 1.69 | 1.77 | 1.77 | 1.14% | 10,136 |
| Jul 30, 2025 | 1.67 | 1.90 | 1.62 | 1.75 | 1.75 | 16.67% | 58,791 |
| Jul 29, 2025 | 1.47 | 1.72 | 1.47 | 1.50 | 1.50 | 2.04% | 281,553 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.38 | 1.47 | 1.47 | 0.00% | 21,518 |
| Jul 25, 2025 | 1.37 | 1.49 | 1.37 | 1.47 | 1.47 | 10.53% | 13,108 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.25 | 1.33 | 1.33 | -2.92% | 8,363 |
| Jul 23, 2025 | 1.26 | 1.45 | 1.26 | 1.37 | 1.37 | 10.48% | 17,760 |
| Jul 22, 2025 | 1.34 | 1.36 | 1.20 | 1.24 | 1.24 | -0.80% | 18,599 |
| Jul 21, 2025 | 1.50 | 1.50 | 1.20 | 1.25 | 1.25 | -6.72% | 56,010 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.24 | 1.34 | 1.34 | -4.29% | 66,610 |