Get the Stockscreener App
0.17
0.67%
-0.00114
After Hours:
.17
Dave Inc Stock (DAVEW) Price History
The historical daily chart and data for Dave Inc stock (DAVEW), show that the latest closing stock price as of March 13, 2025, is $0.17.
- Dave Inc all-time high stock price is $0.603, occurred on May 04, 2022.
- The lowest Dave Inc stock price recorded was $0.00 on November 16, 2023. Since then, Dave Inc's stock price has risen over to $0.17 now.
- The 52-week high stock price for DAVEW is $0.3507, representing a 106.29% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for DAVEW is $0.022, indicating a -87.06% decrease from the current share price, occurred on July 30, 2024.
- The closing price of Dave Inc (DAVEW) stock in the beginning of 2024 was $0.5758. The stock closed the year at $0.5725, a loss of over -0.58% for the year.
The table below shows more information about DAVEW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $0.185 | $0.1639 | $0.0211 | 19,659.0 | -0.67% |
| Mar 12, 2025 | $0.1894 | $0.1686 | $0.0208 | 37,966.0 | +6.90% |
| Mar 11, 2025 | $0.1876 | $0.16 | $0.0276 | 13,442.0 | +6.73% |
| Mar 10, 2025 | $0.1695 | $0.14 | $0.0295 | 89,617.0 | -11.82% |
| Mar 07, 2025 | $0.195 | $0.1695 | $0.0255 | 104,765.0 | -10.47% |
| Mar 06, 2025 | $0.2159 | $0.1808 | $0.0351 | 29,600.0 | -13.64% |
| Mar 05, 2025 | $0.2281 | $0.191 | $0.0371 | 32,886.0 | -4.35% |
| Mar 04, 2025 | $0.2323 | $0.23 | $0.0023 | 1,563.0 | -17.12% |
| Mar 03, 2025 | $0.2775 | $0.2105 | $0.067 | 64,105.0 | +13.36% |
| Feb 28, 2025 | $0.2448 | $0.21 | $0.0348 | 64,491.0 | +15.58% |
| Feb 27, 2025 | $0.30 | $0.2105 | $0.0895 | 51,063.0 | -8.59% |
| Feb 26, 2025 | $0.30 | $0.223 | $0.077 | 71,257.0 | -3.58% |
| Feb 25, 2025 | $0.265 | $0.203 | $0.062 | 36,300.0 | -4.07% |
| Feb 24, 2025 | $0.2832 | $0.2484 | $0.0348 | 29,919.0 | -15.08% |
| Feb 21, 2025 | $0.3037 | $0.2711 | $0.0326 | 16,126.0 | -0.37% |
| Feb 20, 2025 | $0.30 | $0.2711 | $0.0289 | 19,851.0 | -7.21% |
| Feb 19, 2025 | $0.3348 | $0.254 | $0.0808 | 26,442.0 | +6.76% |
| Feb 18, 2025 | $0.34 | $0.2346 | $0.1054 | 303,207.0 | -7.75% |
| Feb 14, 2025 | $0.3299 | $0.2829 | $0.047 | 76,630.0 | +7.12% |
| Feb 13, 2025 | $0.3299 | $0.28 | $0.0499 | 40,330.0 | +8.02% |
| Feb 12, 2025 | $0.31 | $0.204 | $0.106 | 47,549.0 | +16.63% |
Dave Inc Stock (DAVEW) 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 DAVEW 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 (DAVEW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.2775 | $0.14 | $0.1375 | 413,262.0 | -30.56% |
| Feb, 2025 | $0.34 | $0.15 | $0.19 | 1,073,188.0 | +41.75% |
| Jan, 2025 | $0.21 | $0.126 | $0.084 | 975,869.0 | +7.87% |
Dave Inc Stock (DAVEW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3507 | $0.1254 | $0.2253 | 829,962.0 | +48.19% |
| Nov, 2024 | $0.2074 | $0.0287 | $0.1787 | 1,766,906.0 | +402.10% |
| Oct, 2024 | $0.06 | $0.0281 | $0.0319 | 414,367.0 | -32.80% |
| Sep, 2024 | $0.056 | $0.0255 | $0.0305 | 402,798.0 | +31.58% |
| Aug, 2024 | $0.0429 | $0.023 | $0.0199 | 316,083.0 | +1.60% |
| Jul, 2024 | $0.0399 | $0.022 | $0.0179 | 279,349.0 | +12.65% |
| Jun, 2024 | $0.0462 | $0.026 | $0.0202 | 503,293.0 | +0.61% |
| May, 2024 | $0.07 | $0.0321 | $0.0379 | 623,622.0 | -51.11% |
| Apr, 2024 | $0.0675 | $0.0251 | $0.0424 | 474,271.0 | +22.95% |
| Mar, 2024 | $0.11 | $0.0229 | $0.0871 | 1,376,880.0 | +77.39% |
| Feb, 2024 | $0.0409 | $0.0162 | $0.0247 | 474,692.0 | +54.74% |
| Jan, 2024 | $0.027 | $0.014 | $0.013 | 1,005,117.0 | +30.72% |
Dave Inc Stock (DAVEW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.025 | $0.0119 | $0.0131 | 637,611.0 | -19.05% |
| Nov, 2023 | $0.022 | $0.01 | $0.012 | 332,743.0 | +37.96% |
| Oct, 2023 | $0.0271 | $0.012 | $0.0151 | 50,801.0 | -15.43% |
| Sep, 2023 | $0.0397 | $0.014 | $0.0257 | 137,904.0 | -45.45% |
| Aug, 2023 | $0.0483 | $0.0195 | $0.0288 | 361,873.0 | -2.30% |
| Jul, 2023 | $0.0321 | $0.0206 | $0.0115 | 129,046.0 | -1.94% |
| Jun, 2023 | $0.0438 | $0.02 | $0.0238 | 105,995.0 | -5.78% |
| May, 2023 | $0.07 | $0.0062 | $0.0638 | 537,812.0 | +64.50% |
| Apr, 2023 | $0.0295 | $0.0179 | $0.0116 | 278,863.0 | -9.50% |
| Mar, 2023 | $0.0526 | $0.0211 | $0.0315 | 450,910.0 | +0.00% |
0.12%
0.90%
Cap:
|
Volume (24h):