Get the Stockscreener App
202.43
3.77%
7.36
After Hours:
203.68
1.25
+0.62%
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 October 13, 2025, is $202.43.
- 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 4,432% to $202.43 now.
- The 52-week high stock price for DAVE is $286.45, representing a 41.51% increase from the current share price, occurred on July 08, 2025.
- The 52-week low stock price for DAVE is $37.44, indicating a -81.50% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $205.1 | $198.7 | $6.47 | 270,230.0 | +3.77% |
| Oct 10, 2025 | $211.5 | $195.0 | $16.47 | 277,820.0 | -5.61% |
| Oct 09, 2025 | $213.0 | $203.7 | $9.31 | 263,695.0 | -0.64% |
| Oct 08, 2025 | $215.0 | $203.1 | $11.93 | 395,141.0 | +2.53% |
| Oct 07, 2025 | $204.8 | $195.0 | $9.75 | 293,303.0 | +1.30% |
| Oct 06, 2025 | $206.0 | $198.6 | $7.38 | 322,256.0 | -1.55% |
| Oct 03, 2025 | $208.7 | $201.8 | $6.97 | 232,913.0 | -0.39% |
| Oct 02, 2025 | $209.5 | $197.0 | $12.50 | 519,903.0 | +3.49% |
| Oct 01, 2025 | $209.4 | $196.6 | $12.90 | 480,120.0 | -1.00% |
| Sep 30, 2025 | $211.3 | $195.7 | $15.60 | 653,733.0 | -5.46% |
| Sep 29, 2025 | $223.0 | $207.9 | $15.07 | 367,548.0 | -3.31% |
| Sep 26, 2025 | $226.7 | $215.0 | $11.66 | 254,069.0 | -2.32% |
| Sep 25, 2025 | $227.2 | $213.0 | $14.24 | 307,142.0 | -2.51% |
| Sep 24, 2025 | $239.7 | $221.0 | $18.70 | 339,412.0 | -1.01% |
| Sep 23, 2025 | $243.9 | $230.0 | $13.82 | 382,027.0 | -4.61% |
| Sep 22, 2025 | $245.5 | $235.0 | $10.49 | 498,250.0 | +1.69% |
| Sep 19, 2025 | $241.2 | $226.2 | $15.00 | 1,104,841.0 | +4.71% |
| Sep 18, 2025 | $229.5 | $218.3 | $11.17 | 356,882.0 | +4.17% |
| Sep 17, 2025 | $223.3 | $212.5 | $10.79 | 294,331.0 | +2.08% |
| Sep 16, 2025 | $221.0 | $206.5 | $14.46 | 437,417.0 | -2.14% |
| Sep 15, 2025 | $230.2 | $218.3 | $11.91 | 414,014.0 | -4.57% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $215.0 | $195.0 | $20.00 | 3,325,611.0 | +1.55% |
| Sep, 2025 | $245.5 | $189.0 | $56.50 | 9,012,714.0 | -6.51% |
| 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% |
1.60%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):