NASDAQ:DAVE
Dave Stock Price (Quote)
$41.87
+5.65 (+15.60%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $42.73 | Tuesday, 23rd Apr 2024 DAVE stock ended at $41.87. This is 15.60% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 12.74% from a day low at $37.90 to a day high of $42.73. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2023 | $5.45 | $5.65 | $5.33 | $5.47 | 10 426 |
| May 26, 2023 | $5.31 | $5.48 | $5.18 | $5.38 | 21 382 |
| May 25, 2023 | $5.47 | $5.49 | $5.25 | $5.30 | 21 564 |
| May 24, 2023 | $5.28 | $5.49 | $5.24 | $5.29 | 29 881 |
| May 23, 2023 | $4.75 | $5.40 | $4.55 | $5.40 | 56 251 |
| May 22, 2023 | $4.52 | $4.86 | $4.50 | $4.73 | 190 056 |
| May 19, 2023 | $4.70 | $4.70 | $4.52 | $4.55 | 17 870 |
| May 18, 2023 | $4.77 | $4.81 | $4.60 | $4.73 | 8 214 |
| May 17, 2023 | $4.71 | $4.79 | $4.58 | $4.70 | 19 587 |
| May 16, 2023 | $4.76 | $4.88 | $4.63 | $4.64 | 15 081 |
| May 15, 2023 | $4.81 | $4.91 | $4.66 | $4.70 | 8 524 |
| May 12, 2023 | $4.70 | $4.85 | $4.62 | $4.84 | 17 768 |
| May 11, 2023 | $4.54 | $4.86 | $4.50 | $4.63 | 46 249 |
| May 10, 2023 | $5.50 | $5.50 | $4.47 | $4.71 | 94 877 |
| May 09, 2023 | $5.23 | $5.39 | $4.69 | $4.82 | 62 398 |
| May 08, 2023 | $5.08 | $5.45 | $4.79 | $5.15 | 126 396 |
| May 05, 2023 | $5.16 | $5.29 | $5.01 | $5.03 | 56 489 |
| May 04, 2023 | $5.45 | $5.47 | $5.01 | $5.15 | 21 665 |
| May 03, 2023 | $5.64 | $5.87 | $5.40 | $5.40 | 19 836 |
| May 02, 2023 | $5.62 | $6.08 | $5.62 | $5.64 | 27 599 |
| May 01, 2023 | $5.82 | $5.87 | $5.55 | $5.55 | 8 384 |
| Apr 28, 2023 | $5.60 | $6.15 | $5.57 | $5.60 | 17 549 |
| Apr 27, 2023 | $5.69 | $5.69 | $5.51 | $5.56 | 2 274 |
| Apr 26, 2023 | $5.60 | $5.66 | $5.53 | $5.53 | 7 968 |
| Apr 25, 2023 | $5.61 | $5.84 | $5.53 | $5.53 | 13 914 |
