Stockscreener 앱 받기
194.01
1.02%
1.95
Dave Inc 주식 (DAVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $201.1 | $190.6 | $10.44 | 656,272.0 | +1.02% |
| 2026-01-15 | $193.7 | $179.0 | $14.70 | 1,007,478.0 | +3.56% |
| 2026-01-14 | $211.2 | $184.0 | $27.23 | 1,077,380.0 | -12.40% |
| 2026-01-13 | $220.0 | $209.1 | $10.90 | 475,359.0 | -1.76% |
| 2026-01-12 | $250.2 | $213.4 | $36.79 | 874,844.0 | -9.96% |
| 2026-01-09 | $250.5 | $236.8 | $13.74 | 432,061.0 | +1.16% |
| 2026-01-08 | $238.1 | $232.5 | $5.59 | 229,760.0 | +0.79% |
| 2026-01-07 | $242.9 | $230.0 | $12.90 | 295,151.0 | +0.64% |
| 2026-01-06 | $235.3 | $225.0 | $10.29 | 271,712.0 | +1.33% |
| 2026-01-05 | $236.0 | $215.8 | $20.19 | 335,871.0 | +4.88% |
| 2026-01-02 | $224.1 | $208.2 | $15.96 | 369,790.0 | -0.87% |
| 2025-12-31 | $224.5 | $217.8 | $6.73 | 238,188.0 | +0.07% |
| 2025-12-30 | $231.0 | $220.7 | $10.31 | 221,737.0 | -2.85% |
| 2025-12-29 | $231.3 | $224.0 | $7.28 | 265,979.0 | -0.65% |
| 2025-12-26 | $232.3 | $223.0 | $9.27 | 259,950.0 | +0.23% |
| 2025-12-24 | $230.0 | $219.3 | $10.67 | 161,340.0 | +3.47% |
| 2025-12-23 | $225.8 | $213.1 | $12.72 | 224,756.0 | +1.38% |
| 2025-12-22 | $226.0 | $213.1 | $12.93 | 758,383.0 | +1.28% |
| 2025-12-19 | $220.9 | $209.5 | $11.39 | 734,557.0 | +3.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $250.5 | $179.0 | $71.50 | 6,681,950.0 | -12.38% |
Dave Inc 주식 (DAVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $232.3 | $188.0 | $44.27 | 7,312,688.0 | +1.37% |
| 2025-11 | $273.1 | $175.0 | $98.11 | 13,208,076.0 | -8.80% |
| 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% |
0.98%
0.09%
자본화:
|
볼륨(24시간):