Get the Stockscreener App
229.42
2.02%
4.55
Dave Inc Stock (DAVE) Price History
The historical daily chart and data for Dave Inc stock (DAVE), show that the latest closing stock price as of September 12, 2025, is $229.42.
- Dave Inc all-time high stock price is $491.07, occurred on February 02, 2022.
- The lowest Dave Inc stock price recorded was $4.4668 on May 10, 2023. Since then, Dave Inc's stock price has risen over 5,036% to $229.42 now.
- The 52-week high stock price for DAVE is $286.45, representing a 24.86% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $36.20, indicating a -84.22% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Dave Inc (DAVE) stock in the beginning of 2024 was $166.40. The stock closed the year at $9.28, a loss of over -94.42% for the year.
The table below shows more information about DAVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $230.4 | $224.0 | $6.37 | 350,531.0 | +2.02% |
| Sep 11, 2025 | $228.7 | $213.9 | $14.77 | 387,971.0 | +4.96% |
| Sep 10, 2025 | $219.8 | $209.2 | $10.57 | 348,132.0 | -1.34% |
| Sep 09, 2025 | $219.0 | $193.5 | $25.47 | 532,261.0 | +11.25% |
| Sep 08, 2025 | $200.8 | $194.0 | $6.75 | 364,422.0 | +0.28% |
| Sep 05, 2025 | $200.1 | $189.0 | $11.05 | 486,562.0 | -0.48% |
| Sep 04, 2025 | $207.0 | $194.2 | $12.85 | 512,869.0 | -4.49% |
| Sep 03, 2025 | $217.6 | $204.5 | $13.06 | 312,170.0 | -2.55% |
| Sep 02, 2025 | $212.6 | $198.6 | $13.99 | 308,130.0 | -1.44% |
| Aug 29, 2025 | $222.5 | $209.5 | $12.94 | 284,656.0 | -2.12% |
| Aug 28, 2025 | $221.3 | $205.2 | $16.07 | 316,009.0 | +4.82% |
| Aug 27, 2025 | $216.8 | $207.7 | $9.18 | 493,961.0 | -0.19% |
| Aug 26, 2025 | $209.5 | $196.0 | $13.50 | 475,296.0 | +5.15% |
| Aug 25, 2025 | $208.3 | $195.4 | $12.89 | 360,905.0 | -0.50% |
| Aug 22, 2025 | $200.9 | $184.7 | $16.25 | 316,196.0 | +6.84% |
| Aug 21, 2025 | $189.1 | $184.0 | $5.06 | 212,755.0 | -1.06% |
| Aug 20, 2025 | $189.3 | $181.5 | $7.79 | 389,377.0 | -0.92% |
| Aug 19, 2025 | $200.8 | $185.5 | $15.30 | 593,113.0 | -6.08% |
| Aug 18, 2025 | $211.8 | $200.2 | $11.60 | 526,489.0 | +0.45% |
| Aug 15, 2025 | $204.8 | $195.8 | $8.92 | 464,875.0 | +0.16% |
| Aug 14, 2025 | $202.0 | $192.5 | $9.52 | 451,578.0 | +0.28% |
Dave Inc Stock (DAVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dave Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dave Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dave Inc Stock (DAVE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $230.4 | $189.0 | $41.37 | 3,953,579.0 | +7.60% |
| Aug, 2025 | $249.9 | $176.3 | $73.63 | 13,133,277.0 | -9.58% |
| Jul, 2025 | $286.4 | $182.8 | $103.7 | 12,799,177.0 | -12.15% |
| Jun, 2025 | $280.3 | $186.2 | $94.11 | 9,612,231.0 | +33.66% |
| May, 2025 | $220.3 | $93.73 | $126.6 | 12,541,990.0 | +111.79% |
| Apr, 2025 | $95.74 | $65.46 | $30.28 | 7,467,609.0 | +14.71% |
| Mar, 2025 | $103.4 | $77.31 | $26.06 | 10,069,303.0 | -17.88% |
| Feb, 2025 | $125.0 | $86.63 | $38.37 | 9,322,415.0 | +5.05% |
| Jan, 2025 | $103.3 | $77.44 | $25.86 | 7,238,729.0 | +10.24% |
Dave Inc Stock (DAVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.5 | $80.23 | $28.27 | 9,369,216.0 | -4.28% |
| Nov, 2024 | $103.7 | $37.44 | $66.28 | 14,141,721.0 | +155.91% |
| Oct, 2024 | $49.73 | $38.09 | $11.64 | 7,400,903.0 | -3.50% |
| Sep, 2024 | $44.42 | $31.75 | $12.67 | 4,186,192.0 | +6.28% |
| Aug, 2024 | $40.82 | $28.74 | $12.08 | 6,454,970.0 | +3.41% |
| Jul, 2024 | $43.00 | $29.46 | $13.54 | 8,073,629.0 | +20.00% |
| Jun, 2024 | $44.53 | $28.31 | $16.22 | 6,736,451.0 | -32.76% |
| May, 2024 | $63.50 | $40.51 | $22.99 | 4,110,548.0 | +2.88% |
| Apr, 2024 | $50.75 | $30.65 | $20.10 | 1,840,979.0 | +17.93% |
| Mar, 2024 | $43.99 | $20.50 | $23.49 | 3,642,771.0 | +41.81% |
| Feb, 2024 | $27.94 | $17.25 | $10.70 | 1,658,986.0 | +51.30% |
| Jan, 2024 | $19.72 | $7.73 | $11.99 | 1,713,541.0 | +106.44% |
Dave Inc Stock (DAVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.00 | $5.90 | $3.10 | 614,564.0 | +39.75% |
| Nov, 2023 | $6.40 | $5.06 | $1.34 | 425,243.0 | +13.85% |
| Oct, 2023 | $6.43 | $4.72 | $1.71 | 168,346.0 | -15.00% |
| Sep, 2023 | $8.97 | $5.70 | $3.27 | 344,552.0 | -19.48% |
| Aug, 2023 | $8.00 | $6.10 | $1.90 | 427,210.0 | +23.60% |
| Jul, 2023 | $6.45 | $5.18 | $1.27 | 268,172.0 | +16.89% |
| Jun, 2023 | $6.90 | $4.72 | $2.18 | 452,571.0 | -1.66% |
| May, 2023 | $6.11 | $4.47 | $1.64 | 907,797.0 | -3.21% |
| Apr, 2023 | $6.41 | $5.30 | $1.11 | 337,992.0 | -7.59% |
| Mar, 2023 | $8.50 | $5.57 | $2.93 | 817,245.0 | -27.94% |
| Feb, 2023 | $10.10 | $8.10 | $2.00 | 350,118.0 | -7.38% |
| Jan, 2023 | $10.01 | $7.54 | $2.47 | 887,164.6 | -2.16% |
3.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):