Stockscreener 앱 받기
2.04
18.60%
0.32
시간 외 거래:
2.04
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $2.05 | $1.82 | $0.2283 | 43,299.0 | +18.60% |
| 2025-07-01 | $2.20 | $1.49 | $0.71 | 195,605.0 | -4.97% |
| 2025-06-30 | $2.13 | $1.73 | $0.40 | 176,557.0 | +17.52% |
| 2025-06-27 | $1.67 | $1.37 | $0.3002 | 373,421.0 | +20.32% |
| 2025-06-26 | $1.32 | $1.14 | $0.18 | 67,499.0 | +16.36% |
| 2025-06-25 | $1.25 | $1.06 | $0.19 | 8,075.0 | -1.79% |
| 2025-06-24 | $1.14 | $1.08 | $0.06 | 22,771.0 | +8.74% |
| 2025-06-23 | $1.10 | $1.01 | $0.0899 | 24,205.0 | +0.99% |
| 2025-06-20 | $1.02 | $0.9719 | $0.0481 | 326,165.0 | +2.91% |
| 2025-06-18 | $1.03 | $0.8413 | $0.1887 | 45,811.0 | -3.77% |
| 2025-06-17 | $1.27 | $1.03 | $0.24 | 37,227.0 | -13.45% |
| 2025-06-16 | $1.30 | $1.18 | $0.125 | 77,075.0 | +19.24% |
| 2025-06-13 | $1.15 | $0.94 | $0.21 | 83,321.0 | -14.70% |
| 2025-06-12 | $1.30 | $1.12 | $0.18 | 207,003.0 | -0.85% |
| 2025-06-11 | $1.20 | $1.00 | $0.20 | 48,119.0 | +12.38% |
| 2025-06-10 | $1.05 | $0.963 | $0.092 | 56,513.0 | +0.00% |
| 2025-06-09 | $1.08 | $0.9735 | $0.1065 | 60,321.0 | +5.00% |
| 2025-06-06 | $1.09 | $0.88 | $0.21 | 180,692.0 | +7.53% |
| 2025-06-05 | $0.94 | $0.8707 | $0.0693 | 30,012.0 | +2.76% |
| 2025-06-04 | $0.92 | $0.88 | $0.04 | 25,412.0 | -1.63% |
| 2025-06-03 | $0.95 | $0.85 | $0.10 | 49,111.0 | +2.22% |
Dave Inc 주식 (DAVEW) 연도별 가격 이력
이 심층 분석에서는 Dave Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAVEW 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 (DAVEW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.20 | $1.49 | $0.71 | 282,203.0 | +12.71% |
| 2025-06 | $2.13 | $0.8101 | $1.32 | 1,996,499.0 | +134.15% |
| 2025-05 | $1.32 | $0.1698 | $1.15 | 4,110,455.0 | +368.48% |
| 2025-04 | $0.1939 | $0.121 | $0.0729 | 247,438.0 | -11.65% |
| 2025-03 | $0.2775 | $0.14 | $0.1375 | 571,236.0 | -23.71% |
| 2025-02 | $0.34 | $0.15 | $0.19 | 1,073,188.0 | +41.75% |
| 2025-01 | $0.21 | $0.126 | $0.084 | 975,869.0 | +7.87% |
Dave Inc 주식 (DAVEW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.3507 | $0.1254 | $0.2253 | 829,962.0 | +48.19% |
| 2024-11 | $0.2074 | $0.0287 | $0.1787 | 1,766,906.0 | +402.10% |
| 2024-10 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| 2024-09 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| 2024-08 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| 2024-07 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| 2024-06 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| 2024-05 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| 2024-04 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| 2024-03 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| 2024-02 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| 2024-01 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
Dave Inc 주식 (DAVEW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| 2023-11 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| 2023-10 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| 2023-09 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| 2023-08 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| 2023-07 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| 2023-06 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| 2023-05 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| 2023-04 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| 2023-03 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
0.27%
0.34%
자본화:
|
볼륨(24시간):