Dave Inc. (DAVEW)
NASDAQ: DAVEW
· Real-Time Price · USD
1.16
-0.00 (-0.04%)
At close: Sep 04, 2025, 3:53 PM
1.13
-2.59%
After-hours: Sep 04, 2025, 04:00 PM EDT
DAVEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.25 | 1.27 | 1.18 | 1.25 | 1.25 | 0.00% | 43,594 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -0.79% | 26,806 |
| Aug 26, 2025 | 1.24 | 1.27 | 1.20 | 1.26 | 1.26 | 0.80% | 35,454 |
| Aug 25, 2025 | 1.28 | 1.33 | 1.21 | 1.25 | 1.25 | 0.81% | 16,809 |
| Aug 22, 2025 | 1.23 | 1.32 | 1.15 | 1.24 | 1.24 | -3.13% | 111,308 |
| Aug 21, 2025 | 1.24 | 1.30 | 1.23 | 1.28 | 1.28 | -2.29% | 22,599 |
| Aug 20, 2025 | 1.25 | 1.40 | 1.23 | 1.31 | 1.31 | 0.77% | 43,559 |
| Aug 19, 2025 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -0.76% | 68,209 |
| Aug 18, 2025 | 1.47 | 1.47 | 1.31 | 1.31 | 1.31 | -0.76% | 12,295 |
| Aug 15, 2025 | 1.48 | 1.50 | 1.30 | 1.32 | 1.32 | -3.65% | 35,431 |
| Aug 14, 2025 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -4.86% | 24,624 |
| 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 |