Stockscreener 앱 받기
234.58
2.30%
-5.53
시간 외 거래:
240.05
5.47
+2.33%
Dave Inc 주식 (DAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $273.1 | $220.0 | $53.12 | 1,991,357.0 | -2.30% |
| 2025-11-03 | $246.6 | $232.9 | $13.72 | 628,415.0 | +0.33% |
| 2025-10-31 | $239.9 | $225.4 | $14.57 | 258,489.0 | +6.75% |
| 2025-10-30 | $247.0 | $223.0 | $24.00 | 319,654.0 | -8.07% |
| 2025-10-29 | $250.4 | $230.1 | $20.30 | 396,123.0 | -2.84% |
| 2025-10-28 | $258.3 | $250.5 | $7.82 | 221,226.0 | -1.98% |
| 2025-10-27 | $262.3 | $248.5 | $13.79 | 389,572.0 | +2.97% |
| 2025-10-24 | $255.5 | $245.0 | $10.50 | 477,040.0 | +3.20% |
| 2025-10-23 | $242.8 | $212.0 | $30.75 | 402,258.0 | +10.37% |
| 2025-10-22 | $233.2 | $208.6 | $24.59 | 387,043.0 | -3.56% |
| 2025-10-21 | $230.1 | $212.5 | $17.61 | 335,107.0 | +5.05% |
| 2025-10-20 | $221.0 | $209.4 | $11.62 | 271,840.0 | +4.44% |
| 2025-10-17 | $217.2 | $200.0 | $17.20 | 622,861.0 | -2.45% |
| 2025-10-16 | $224.0 | $209.4 | $14.66 | 279,078.0 | -4.08% |
| 2025-10-15 | $224.9 | $215.0 | $9.91 | 390,410.0 | +1.98% |
| 2025-10-14 | $217.5 | $195.0 | $22.50 | 511,151.0 | +6.83% |
| 2025-10-13 | $205.1 | $198.7 | $6.47 | 270,230.0 | +3.77% |
| 2025-10-10 | $211.5 | $195.0 | $16.47 | 277,820.0 | -5.61% |
| 2025-10-09 | $213.0 | $203.7 | $9.31 | 263,695.0 | -0.64% |
| 2025-10-08 | $215.0 | $203.1 | $11.93 | 395,141.0 | +2.53% |
| 2025-10-07 | $204.8 | $195.0 | $9.75 | 293,303.0 | +1.30% |
Dave Inc 주식 (DAVE) 연도별 가격 이력
이 심층 분석에서는 Dave Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dave Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dave Inc 주식 (DAVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $273.1 | $220.0 | $53.12 | 4,611,129.0 | -1.98% |
| 2025-10 | $262.3 | $195.0 | $67.32 | 8,317,233.0 | +20.05% |
| 2025-09 | $245.5 | $189.0 | $56.50 | 9,012,714.0 | -6.51% |
| 2025-08 | $249.9 | $176.3 | $73.63 | 13,133,277.0 | -9.58% |
| 2025-07 | $286.4 | $182.8 | $103.7 | 12,799,177.0 | -12.15% |
| 2025-06 | $280.3 | $186.2 | $94.11 | 9,612,231.0 | +33.66% |
| 2025-05 | $220.3 | $93.73 | $126.6 | 12,541,990.0 | +111.79% |
| 2025-04 | $95.74 | $65.46 | $30.28 | 7,467,609.0 | +14.71% |
| 2025-03 | $103.4 | $77.31 | $26.06 | 10,069,303.0 | -17.88% |
| 2025-02 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| 2025-01 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
Dave Inc 주식 (DAVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| 2024-11 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| 2024-10 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| 2024-09 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| 2024-08 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| 2024-07 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| 2024-06 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| 2024-05 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| 2024-04 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| 2024-03 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| 2024-02 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| 2024-01 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
Dave Inc 주식 (DAVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| 2023-11 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| 2023-10 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| 2023-09 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| 2023-08 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| 2023-07 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| 2023-06 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| 2023-05 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| 2023-04 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| 2023-03 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| 2023-02 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| 2023-01 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
0.65%
0.80%
자본화:
|
볼륨(24시간):