and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dave Stock Price (Quote) NASDAQ:DAVE
$0.78 ( -1.27% ) Friday, 5th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.54 | $0.97 | Friday, 5th Aug 2022 DAVE stock ended at $0.78. This is 1.27% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 13.83% from a day low at $0.72 to a day high of $0.82. |
| 90 days | $0.54 | $3.19 | |
| 52 weeks | $0.54 | $15.35 |
Historical Dave Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-05 | $0.74 | $0.82 | $0.72 | $0.78 | 3 489 180 |
| 2022-08-04 | $0.72 | $0.86 | $0.72 | $0.79 | 7 797 690 |
| 2022-08-03 | $0.66 | $0.74 | $0.65 | $0.74 | 7 497 423 |
| 2022-08-02 | $0.60 | $0.69 | $0.60 | $0.66 | 8 588 442 |
| 2022-08-01 | $0.67 | $0.67 | $0.62 | $0.64 | 6 533 511 |
| 2022-07-29 | $0.66 | $0.82 | $0.66 | $0.69 | 22 185 698 |
| 2022-07-28 | $0.68 | $0.73 | $0.64 | $0.72 | 19 203 559 |
| 2022-07-27 | $0.84 | $0.97 | $0.68 | $0.73 | 123 489 989 |
| 2022-07-26 | $0.59 | $0.70 | $0.55 | $0.63 | 9 919 978 |
| 2022-07-25 | $0.63 | $0.66 | $0.58 | $0.58 | 2 886 674 |
| 2022-07-22 | $0.71 | $0.82 | $0.61 | $0.63 | 6 273 345 |
| 2022-07-21 | $0.67 | $0.76 | $0.67 | $0.71 | 3 963 447 |
| 2022-07-20 | $0.59 | $0.81 | $0.59 | $0.69 | 14 225 078 |
| 2022-07-19 | $0.60 | $0.61 | $0.56 | $0.57 | 1 393 432 |
| 2022-07-18 | $0.62 | $0.64 | $0.56 | $0.59 | 1 357 825 |
| 2022-07-15 | $0.59 | $0.62 | $0.55 | $0.60 | 1 184 836 |
| 2022-07-14 | $0.58 | $0.62 | $0.56 | $0.58 | 2 030 773 |
| 2022-07-13 | $0.55 | $0.62 | $0.54 | $0.56 | 3 151 210 |
| 2022-07-12 | $0.57 | $0.72 | $0.55 | $0.57 | 2 453 198 |
| 2022-07-11 | $0.63 | $0.66 | $0.54 | $0.61 | 1 407 696 |
| 2022-07-08 | $0.67 | $0.73 | $0.62 | $0.65 | 2 926 404 |
| 2022-07-07 | $0.74 | $0.74 | $0.66 | $0.69 | 2 244 061 |
| 2022-07-06 | $0.71 | $0.74 | $0.70 | $0.72 | 1 442 543 |
| 2022-07-05 | $0.72 | $0.74 | $0.67 | $0.72 | 3 193 358 |
| 2022-07-01 | $0.70 | $0.71 | $0.65 | $0.69 | 1 138 537 |
| 2022-06-30 | $0.74 | $0.77 | $0.68 | $0.69 | 1 012 496 |
| 2022-06-29 | $0.83 | $0.85 | $0.75 | $0.75 | 989 147 |
| 2022-06-28 | $0.87 | $0.90 | $0.81 | $0.82 | 967 299 |
| 2022-06-27 | $0.92 | $0.94 | $0.86 | $0.86 | 922 537 |
| 2022-06-24 | $0.93 | $0.98 | $0.91 | $0.92 | 2 565 906 |
| 2022-06-23 | $0.90 | $0.92 | $0.83 | $0.87 | 2 168 005 |
| 2022-06-22 | $0.96 | $0.98 | $0.89 | $0.91 | 1 527 202 |
| 2022-06-21 | $1.00 | $1.03 | $0.96 | $0.99 | 1 370 728 |
| 2022-06-17 | $0.95 | $1.05 | $0.95 | $0.99 | 1 942 250 |
| 2022-06-16 | $0.90 | $1.00 | $0.88 | $0.95 | 2 110 221 |
| 2022-06-15 | $0.91 | $1.01 | $0.91 | $0.98 | 3 237 570 |
| 2022-06-14 | $0.97 | $1.09 | $0.88 | $0.92 | 7 529 012 |
| 2022-06-13 | $0.98 | $1.10 | $0.91 | $0.95 | 4 377 811 |
| 2022-06-10 | $1.17 | $1.19 | $0.87 | $0.99 | 7 741 685 |
| 2022-06-09 | $1.45 | $1.49 | $1.25 | $1.25 | 1 472 617 |
| 2022-06-08 | $1.37 | $1.45 | $1.30 | $1.41 | 1 898 699 |
| 2022-06-07 | $1.49 | $1.63 | $1.35 | $1.37 | 2 815 590 |
| 2022-06-06 | $2.08 | $2.10 | $1.41 | $1.46 | 4 342 782 |
| 2022-06-03 | $2.32 | $2.32 | $1.90 | $1.99 | 1 064 735 |
| 2022-06-02 | $2.32 | $2.33 | $2.24 | $2.30 | 769 026 |
| 2022-06-01 | $2.33 | $2.38 | $2.20 | $2.28 | 558 137 |
| 2022-05-31 | $2.35 | $2.36 | $2.26 | $2.29 | 517 901 |
| 2022-05-27 | $2.32 | $2.44 | $2.20 | $2.31 | 802 380 |
| 2022-05-26 | $2.28 | $2.37 | $2.18 | $2.29 | 624 339 |
| 2022-05-25 | $2.10 | $2.28 | $2.05 | $2.23 | 365 866 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
