NASDAQ:DAVE
$5.38
(
1.51%
)
Friday, 26th May 2023
Dave Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.47 | $6.15 | Friday, 26th May 2023 DAVE stock ended at $5.38. This is 1.51% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.79% from a day low at $5.18 to a day high of $5.48. |
| 90 days | $4.47 | $8.50 | |
| 52 weeks | $4.47 | $78.08 |
Historical Dave Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $5.31 | $5.48 | $5.18 | $5.38 | 21 382 |
| 2023-05-25 | $5.47 | $5.49 | $5.25 | $5.30 | 21 564 |
| 2023-05-24 | $5.28 | $5.49 | $5.24 | $5.29 | 29 881 |
| 2023-05-23 | $4.75 | $5.40 | $4.55 | $5.40 | 56 251 |
| 2023-05-22 | $4.52 | $4.86 | $4.50 | $4.73 | 190 056 |
| 2023-05-19 | $4.70 | $4.70 | $4.52 | $4.55 | 17 870 |
| 2023-05-18 | $4.77 | $4.81 | $4.60 | $4.73 | 8 214 |
| 2023-05-17 | $4.71 | $4.79 | $4.58 | $4.70 | 19 587 |
| 2023-05-16 | $4.76 | $4.88 | $4.63 | $4.64 | 15 081 |
| 2023-05-15 | $4.81 | $4.91 | $4.66 | $4.70 | 8 524 |
| 2023-05-12 | $4.70 | $4.85 | $4.62 | $4.84 | 17 768 |
| 2023-05-11 | $4.54 | $4.86 | $4.50 | $4.63 | 46 249 |
| 2023-05-10 | $5.50 | $5.50 | $4.47 | $4.71 | 94 877 |
| 2023-05-09 | $5.23 | $5.39 | $4.69 | $4.82 | 62 398 |
| 2023-05-08 | $5.08 | $5.45 | $4.79 | $5.15 | 126 396 |
| 2023-05-05 | $5.16 | $5.29 | $5.01 | $5.03 | 56 489 |
| 2023-05-04 | $5.45 | $5.47 | $5.01 | $5.15 | 21 665 |
| 2023-05-03 | $5.64 | $5.87 | $5.40 | $5.40 | 19 836 |
| 2023-05-02 | $5.62 | $6.08 | $5.62 | $5.64 | 27 599 |
| 2023-05-01 | $5.82 | $5.87 | $5.55 | $5.55 | 8 384 |
| 2023-04-28 | $5.60 | $6.15 | $5.57 | $5.60 | 17 549 |
| 2023-04-27 | $5.69 | $5.69 | $5.51 | $5.56 | 2 274 |
| 2023-04-26 | $5.60 | $5.66 | $5.53 | $5.53 | 7 968 |
| 2023-04-25 | $5.61 | $5.84 | $5.53 | $5.53 | 13 914 |
| 2023-04-24 | $5.70 | $5.70 | $5.55 | $5.56 | 13 269 |
| 2023-04-21 | $5.85 | $5.94 | $5.61 | $5.61 | 12 809 |
| 2023-04-20 | $5.90 | $6.07 | $5.81 | $5.85 | 13 632 |
| 2023-04-19 | $5.70 | $6.19 | $5.70 | $5.93 | 7 570 |
| 2023-04-18 | $6.15 | $6.30 | $5.84 | $5.84 | 17 239 |
| 2023-04-17 | $6.25 | $6.27 | $5.97 | $5.98 | 15 686 |
| 2023-04-14 | $6.10 | $6.35 | $6.01 | $6.09 | 8 459 |
| 2023-04-13 | $5.76 | $6.41 | $5.51 | $6.40 | 24 524 |
| 2023-04-12 | $6.09 | $6.30 | $5.65 | $5.79 | 25 767 |
| 2023-04-11 | $5.61 | $6.04 | $5.41 | $6.02 | 17 277 |
| 2023-04-10 | $5.83 | $6.19 | $5.48 | $5.55 | 32 661 |
| 2023-04-06 | $5.63 | $5.83 | $5.31 | $5.82 | 20 944 |
| 2023-04-05 | $5.70 | $5.87 | $5.30 | $5.67 | 47 411 |
| 2023-04-04 | $5.88 | $6.18 | $5.88 | $5.89 | 24 555 |
| 2023-04-03 | $6.06 | $6.15 | $6.00 | $6.05 | 12 907 |
| 2023-03-31 | $6.18 | $6.39 | $5.88 | $6.06 | 18 722 |
| 2023-03-30 | $5.86 | $6.11 | $5.86 | $6.00 | 11 331 |
| 2023-03-29 | $5.65 | $5.99 | $5.65 | $5.85 | 44 155 |
| 2023-03-28 | $6.01 | $6.10 | $5.57 | $5.71 | 75 477 |
| 2023-03-27 | $6.19 | $6.22 | $5.87 | $5.99 | 51 927 |
| 2023-03-24 | $6.55 | $6.55 | $6.03 | $6.05 | 6 742 |
| 2023-03-23 | $6.28 | $6.80 | $6.05 | $6.66 | 36 507 |
| 2023-03-22 | $6.49 | $6.70 | $6.14 | $6.36 | 54 798 |
| 2023-03-21 | $6.48 | $6.67 | $6.15 | $6.45 | 39 157 |
| 2023-03-20 | $6.58 | $6.92 | $6.15 | $6.35 | 36 162 |
| 2023-03-17 | $6.63 | $7.38 | $6.51 | $6.60 | 43 844 |
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.
