Dave Inc. (DAVEW)
NASDAQ: DAVEW
· Real-Time Price · USD
1.22
0.01 (0.79%)
At close: Sep 26, 2025, 3:59 PM
1.18
-3.25%
After-hours: Sep 26, 2025, 04:00 PM EDT
DAVEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 5,205 |
| Sep 25, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 11,287 |
| Sep 24, 2025 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -6.98% | 34,986 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.25 | 1.29 | 1.29 | -7.86% | 11,560 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.35 | 1.40 | 1.40 | -1.41% | 33,089 |
| Sep 19, 2025 | 1.27 | 1.44 | 1.21 | 1.42 | 1.42 | 10.08% | 63,723 |
| Sep 18, 2025 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 9.32% | 8,815 |
| Sep 17, 2025 | 1.18 | 1.28 | 1.16 | 1.18 | 1.18 | -1.67% | 13,081 |
| Sep 16, 2025 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 10,258 |
| Sep 15, 2025 | 1.29 | 1.30 | 1.17 | 1.17 | 1.17 | -12.69% | 9,319 |
| Sep 12, 2025 | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 212,236 |
| Sep 11, 2025 | 1.24 | 1.30 | 1.19 | 1.29 | 1.29 | 11.21% | 115,499 |
| Sep 10, 2025 | 1.26 | 1.26 | 1.12 | 1.16 | 1.16 | -7.20% | 23,343 |
| Sep 9, 2025 | 1.04 | 1.26 | 0.96 | 1.25 | 1.25 | 12.61% | 83,486 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.00 | 1.11 | 1.11 | -3.48% | 48,051 |
| Sep 5, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -1.71% | 42,008 |
| Sep 4, 2025 | 1.16 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 41,250 |
| Sep 3, 2025 | 1.24 | 1.29 | 1.16 | 1.16 | 1.16 | -4.92% | 70,246 |
| Sep 2, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 18,850 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.20% | 12,365 |