Dave Inc. (DAVEW)
0.18
-0.01 (-3.61%)
At close: Apr 01, 2025, 3:15 PM
0.18
0.00%
After-hours: Apr 01, 2025, 04:00 PM EDT
Dave Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 16,232 |
| Mar 28, 2025 | 0.19 | 0.20 | 0.17 | 0.19 | -0.02 | -9.52% | 4,641 |
| Mar 27, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.00 | 0.00% | 3,400 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.16 | 0.21 | 0.02 | 10.53% | 41,460 |
| Mar 25, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 22,614 |
| Mar 24, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.01 | 5.56% | 18,528 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.01 | 5.88% | 12,660 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 11,943 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -5.56% | 5,050 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.01 | 5.88% | 6,510 |
| Mar 17, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.01 | 6.25% | 8,017 |
| Mar 14, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | -0.01 | -5.88% | 39,559 |
| Mar 13, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | 0.00% | 19,736 |
| Mar 12, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.01 | 6.25% | 39,266 |
| Mar 11, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.01 | 6.67% | 13,542 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.14 | 0.15 | -0.02 | -11.76% | 89,617 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | -0.02 | -10.53% | 104,765 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | -0.03 | -13.64% | 32,100 |
| Mar 5, 2025 | 0.21 | 0.23 | 0.19 | 0.22 | -0.01 | -4.35% | 32,886 |
| Mar 4, 2025 | 0.21 | 0.25 | 0.19 | 0.23 | -0.05 | -17.86% | 135,393 |
| Mar 3, 2025 | 0.25 | 0.28 | 0.21 | 0.28 | 0.04 | 16.67% | 64,105 |
| Feb 28, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.03 | 14.29% | 68,391 |
| Feb 27, 2025 | 0.23 | 0.30 | 0.21 | 0.21 | -0.02 | -8.70% | 51,063 |
| Feb 26, 2025 | 0.25 | 0.30 | 0.22 | 0.23 | -0.01 | -4.17% | 71,257 |
| Feb 25, 2025 | 0.23 | 0.26 | 0.20 | 0.24 | -0.01 | -4.00% | 36,300 |
| Feb 24, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | -0.05 | -16.67% | 29,919 |
| Feb 21, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00% | 16,183 |
| Feb 20, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 19,851 |
| Feb 19, 2025 | 0.25 | 0.33 | 0.25 | 0.32 | 0.02 | 6.67% | 26,442 |
| Feb 18, 2025 | 0.33 | 0.34 | 0.23 | 0.30 | -0.02 | -6.25% | 303,208 |
| Feb 14, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.02 | 6.67% | 77,132 |
| Feb 13, 2025 | 0.28 | 0.33 | 0.28 | 0.30 | 0.02 | 7.14% | 40,330 |
| Feb 12, 2025 | 0.30 | 0.31 | 0.20 | 0.28 | 0.04 | 16.67% | 47,649 |
| Feb 11, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.01 | 4.35% | 6,481 |
| Feb 10, 2025 | 0.17 | 0.26 | 0.17 | 0.23 | 0.02 | 9.52% | 29,555 |
| Feb 7, 2025 | 0.26 | 0.27 | 0.20 | 0.21 | -0.03 | -12.50% | 47,045 |
| Feb 6, 2025 | 0.23 | 0.30 | 0.21 | 0.24 | 0.03 | 14.29% | 66,257 |
| Feb 5, 2025 | 0.22 | 0.22 | 0.18 | 0.21 | 0.01 | 5.00% | 18,556 |
| Feb 4, 2025 | 0.19 | 0.24 | 0.18 | 0.20 | 0.02 | 11.11% | 60,565 |
| Feb 3, 2025 | 0.16 | 0.19 | 0.15 | 0.18 | 0.01 | 5.88% | 62,764 |
| Jan 31, 2025 | 0.18 | 0.21 | 0.16 | 0.17 | -0.01 | -5.56% | 18,263 |
| Jan 30, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.04 | 28.57% | 13,213 |
| Jan 29, 2025 | 0.16 | 0.20 | 0.14 | 0.14 | -0.01 | -6.67% | 48,932 |
| Jan 28, 2025 | 0.14 | 0.17 | 0.13 | 0.15 | 0.01 | 7.14% | 27,235 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | -0.01 | -6.67% | 28,666 |
| Jan 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 29,155 |
| Jan 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 9,607 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | 0.00 | 0.00% | 64,561 |
| Jan 21, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.01 | 6.67% | 108,984 |
| Jan 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | -0.01 | -6.25% | 12,990 |