Get the Stockscreener App
0.165
2.77%
-0.0047
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 April 17, 2025, is $0.165.
- 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 $0.165 now.
- The 52-week high stock price for DAVEW is $0.3507, representing a 112.55% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for DAVEW is $0.022, indicating a -86.67% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.1674 | $0.165 | $0.00235 | 1,977.0 | -2.77% |
| Apr 16, 2025 | $0.1698 | $0.154 | $0.0158 | 13,636.0 | +9.41% |
| Apr 15, 2025 | $0.171 | $0.1505 | $0.0205 | 3,190.0 | +3.06% |
| Apr 14, 2025 | $0.17 | $0.1505 | $0.0195 | 1,222.0 | +0.33% |
| Apr 11, 2025 | $0.169 | $0.15 | $0.019 | 1,601.0 | -0.07% |
| Apr 10, 2025 | $0.165 | $0.1501 | $0.0149 | 1,257.0 | -12.17% |
| Apr 09, 2025 | $0.18 | $0.14 | $0.04 | 3,971.0 | +14.85% |
| Apr 08, 2025 | $0.1875 | $0.1401 | $0.0474 | 7,663.0 | -12.57% |
| Apr 07, 2025 | $0.1702 | $0.14 | $0.0302 | 15,273.0 | +13.39% |
| Apr 04, 2025 | $0.1641 | $0.121 | $0.0431 | 18,159.0 | -8.59% |
| Apr 03, 2025 | $0.1775 | $0.1642 | $0.0133 | 3,733.0 | -6.17% |
| Apr 02, 2025 | $0.1939 | $0.175 | $0.0189 | 422.0 | -2.29% |
| Apr 01, 2025 | $0.187 | $0.179 | $0.008 | 19,029.0 | -4.10% |
| Mar 31, 2025 | $0.217 | $0.1859 | $0.0311 | 16,093.0 | -1.61% |
| Mar 28, 2025 | $0.2049 | $0.1721 | $0.0328 | 4,641.0 | -9.62% |
| Mar 27, 2025 | $0.21 | $0.184 | $0.026 | 3,400.0 | +0.05% |
| Mar 26, 2025 | $0.218 | $0.164 | $0.054 | 31,460.0 | +8.21% |
| Mar 25, 2025 | $0.2189 | $0.193 | $0.026 | 22,614.0 | +0.02% |
| Mar 24, 2025 | $0.1979 | $0.1721 | $0.0258 | 17,778.0 | +9.58% |
| Mar 21, 2025 | $0.177 | $0.1695 | $0.0075 | 11,660.0 | +4.36% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.1939 | $0.121 | $0.0729 | 93,110.0 | -11.65% |
| Mar, 2025 | $0.2775 | $0.14 | $0.1375 | 571,236.0 | -23.71% |
| 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% |
0.20%
7.62%
Cap:
|
Volume (24h):