Stockscreener 앱 받기
0.205
6.99%
0.0134
시간 외 거래:
.21
0.005
+2.44%
Dave Inc 주식 (DAVEW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.21 | $0.1989 | $0.0111 | 32,440.0 | +6.99% |
| 2025-05-02 | $0.1916 | $0.1698 | $0.0218 | 51,860.0 | +12.16% |
| 2025-05-01 | $0.1737 | $0.17 | $0.0037 | 2,319.0 | +3.54% |
| 2025-04-30 | $0.1739 | $0.165 | $0.0089 | 749.0 | -5.01% |
| 2025-04-29 | $0.1756 | $0.153 | $0.0226 | 19,647.0 | +2.38% |
| 2025-04-28 | $0.18 | $0.1555 | $0.0245 | 13,578.0 | +4.86% |
| 2025-04-25 | $0.165 | $0.1526 | $0.0124 | 34,842.0 | +0.00% |
| 2025-04-24 | $0.1649 | $0.15 | $0.0149 | 46,589.0 | -1.88% |
| 2025-04-23 | $0.1649 | $0.15 | $0.0149 | 15,485.0 | +0.67% |
| 2025-04-22 | $0.165 | $0.15 | $0.015 | 22,763.0 | +3.08% |
| 2025-04-21 | $0.159 | $0.1589 | $0.00 | 2,652.0 | -3.70% |
| 2025-04-17 | $0.1674 | $0.165 | $0.00235 | 1,977.0 | -2.77% |
| 2025-04-16 | $0.1698 | $0.154 | $0.0158 | 13,636.0 | +9.41% |
| 2025-04-15 | $0.171 | $0.1505 | $0.0205 | 3,190.0 | +3.06% |
| 2025-04-14 | $0.17 | $0.1505 | $0.0195 | 1,222.0 | +0.33% |
| 2025-04-11 | $0.169 | $0.15 | $0.019 | 1,601.0 | -0.07% |
| 2025-04-10 | $0.165 | $0.1501 | $0.0149 | 1,257.0 | -12.17% |
| 2025-04-09 | $0.18 | $0.14 | $0.04 | 3,971.0 | +14.85% |
| 2025-04-08 | $0.1875 | $0.1401 | $0.0474 | 7,663.0 | -12.57% |
| 2025-04-07 | $0.1702 | $0.14 | $0.0302 | 15,273.0 | +13.39% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.21 | $0.1698 | $0.0402 | 119,059.0 | +24.24% |
| 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% |
0.28%
2.75%
자본화:
|
볼륨(24시간):