NASDAQ:DAVE
$9.24
(
-0.431%
)
Friday, 27th Jan 2023
Dave Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.262 | $10.01 | Friday, 27th Jan 2023 DAVE stock ended at $9.24. This is 0.431% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.95% from a day low at $9.11 to a day high of $9.47. |
| 90 days | $0.253 | $10.01 | |
| 52 weeks | $0.253 | $15.35 |
Historical Dave Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $9.18 | $9.47 | $9.11 | $9.24 | 19 051 |
| 2023-01-26 | $9.01 | $9.41 | $8.99 | $9.28 | 44 441 |
| 2023-01-25 | $9.17 | $9.17 | $8.75 | $8.96 | 14 123 |
| 2023-01-24 | $8.95 | $9.29 | $8.76 | $8.80 | 16 863 |
| 2023-01-23 | $9.33 | $9.43 | $8.90 | $8.99 | 48 608 |
| 2023-01-20 | $9.30 | $9.50 | $9.06 | $9.32 | 58 211 |
| 2023-01-19 | $9.55 | $9.55 | $9.03 | $9.30 | 129 452 |
| 2023-01-18 | $9.70 | $10.01 | $9.48 | $9.64 | 36 270 |
| 2023-01-17 | $9.04 | $9.75 | $9.02 | $9.59 | 51 355 |
| 2023-01-13 | $8.13 | $9.23 | $8.13 | $9.02 | 69 623 |
| 2023-01-12 | $8.04 | $8.29 | $7.93 | $8.20 | 36 753 |
| 2023-01-11 | $7.91 | $8.34 | $7.80 | $7.80 | 33 469 |
| 2023-01-10 | $7.75 | $8.06 | $7.54 | $7.91 | 65 632 |
| 2023-01-09 | $8.20 | $8.39 | $7.70 | $7.87 | 63 279 |
| 2023-01-06 | $8.97 | $9.09 | $8.12 | $8.16 | 88 980 |
| 2023-01-05 | $0.299 | $0.303 | $0.275 | $0.295 | 635 901 |
| 2023-01-04 | $0.290 | $0.308 | $0.285 | $0.303 | 527 532 |
| 2023-01-03 | $0.290 | $0.293 | $0.271 | $0.289 | 552 477 |
| 2022-12-30 | $0.277 | $0.290 | $0.268 | $0.290 | 1 074 487 |
| 2022-12-29 | $0.271 | $0.292 | $0.270 | $0.272 | 578 577 |
| 2022-12-28 | $0.262 | $0.283 | $0.262 | $0.269 | 309 369 |
| 2022-12-27 | $0.288 | $0.290 | $0.265 | $0.270 | 462 500 |
| 2022-12-23 | $0.262 | $0.300 | $0.262 | $0.297 | 493 270 |
| 2022-12-22 | $0.264 | $0.275 | $0.257 | $0.261 | 1 413 440 |
| 2022-12-21 | $0.278 | $0.281 | $0.261 | $0.261 | 661 975 |
| 2022-12-20 | $0.270 | $0.274 | $0.264 | $0.264 | 880 286 |
| 2022-12-19 | $0.298 | $0.303 | $0.272 | $0.272 | 589 941 |
| 2022-12-16 | $0.290 | $0.300 | $0.279 | $0.284 | 1 333 646 |
| 2022-12-15 | $0.299 | $0.304 | $0.290 | $0.290 | 594 285 |
| 2022-12-14 | $0.323 | $0.328 | $0.296 | $0.296 | 379 070 |
| 2022-12-13 | $0.339 | $0.363 | $0.298 | $0.298 | 1 542 008 |
| 2022-12-12 | $0.360 | $0.360 | $0.322 | $0.327 | 649 752 |
| 2022-12-09 | $0.340 | $0.360 | $0.340 | $0.352 | 349 234 |
| 2022-12-08 | $0.352 | $0.360 | $0.344 | $0.349 | 572 691 |
| 2022-12-07 | $0.369 | $0.380 | $0.351 | $0.363 | 410 033 |
| 2022-12-06 | $0.341 | $0.380 | $0.330 | $0.372 | 1 167 892 |
| 2022-12-05 | $0.400 | $0.400 | $0.367 | $0.371 | 393 972 |
| 2022-12-02 | $0.370 | $0.407 | $0.351 | $0.400 | 679 295 |
| 2022-12-01 | $0.400 | $0.410 | $0.390 | $0.400 | 337 238 |
| 2022-11-30 | $0.410 | $0.420 | $0.389 | $0.407 | 678 983 |
| 2022-11-29 | $0.430 | $0.440 | $0.394 | $0.418 | 761 319 |
| 2022-11-28 | $0.400 | $0.414 | $0.390 | $0.400 | 761 818 |
| 2022-11-25 | $0.370 | $0.435 | $0.365 | $0.410 | 994 309 |
| 2022-11-23 | $0.380 | $0.400 | $0.350 | $0.365 | 1 561 578 |
| 2022-11-22 | $0.340 | $0.428 | $0.320 | $0.367 | 3 654 072 |
| 2022-11-21 | $0.320 | $0.335 | $0.310 | $0.320 | 1 791 152 |
| 2022-11-18 | $0.300 | $0.306 | $0.280 | $0.293 | 640 346 |
| 2022-11-17 | $0.340 | $0.343 | $0.291 | $0.291 | 962 527 |
| 2022-11-16 | $0.358 | $0.358 | $0.327 | $0.337 | 404 211 |
| 2022-11-15 | $0.322 | $0.359 | $0.320 | $0.343 | 1 264 649 |
About Dave Inc.
Dave Inc. provides a suite of financial products and services through its financial service online platform. The company offers Insights, a personal financial management tool to manage income and expenses between paychecks for members; ExtraCash, a free overdraft and short-term credit alternative, which allows members to advance funds to their account and avoid a fee; and Side Hustle, a job application portal. It also provides Dave Banking, a dig... DAVE Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
