NASDAQ:DAVE
Dave Stock Price (Quote)
$45.14
+1.26 (+2.87%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $50.55 | Friday, 3rd May 2024 DAVE stock ended at $45.14. This is 2.87% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.43% from a day low at $43.22 to a day high of $46.00. |
| 90 days | $18.50 | $50.55 | |
| 52 weeks | $4.47 | $50.55 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 24, 2023 | $5.70 | $5.70 | $5.55 | $5.56 | 13 269 |
| Apr 21, 2023 | $5.85 | $5.94 | $5.61 | $5.61 | 12 809 |
| Apr 20, 2023 | $5.90 | $6.07 | $5.81 | $5.85 | 13 632 |
| Apr 19, 2023 | $5.70 | $6.19 | $5.70 | $5.93 | 7 570 |
| Apr 18, 2023 | $6.15 | $6.30 | $5.84 | $5.84 | 17 239 |
| Apr 17, 2023 | $6.25 | $6.27 | $5.97 | $5.98 | 15 686 |
| Apr 14, 2023 | $6.10 | $6.35 | $6.01 | $6.09 | 8 459 |
| Apr 13, 2023 | $5.76 | $6.41 | $5.51 | $6.40 | 24 524 |
| Apr 12, 2023 | $6.09 | $6.30 | $5.65 | $5.79 | 25 767 |
| Apr 11, 2023 | $5.61 | $6.04 | $5.41 | $6.02 | 17 277 |
| Apr 10, 2023 | $5.83 | $6.19 | $5.48 | $5.55 | 32 661 |
| Apr 06, 2023 | $5.63 | $5.83 | $5.31 | $5.82 | 20 944 |
| Apr 05, 2023 | $5.70 | $5.87 | $5.30 | $5.67 | 47 411 |
| Apr 04, 2023 | $5.88 | $6.18 | $5.88 | $5.89 | 24 555 |
| Apr 03, 2023 | $6.06 | $6.15 | $6.00 | $6.05 | 12 907 |
| Mar 31, 2023 | $6.18 | $6.39 | $5.88 | $6.06 | 18 722 |
| Mar 30, 2023 | $5.86 | $6.11 | $5.86 | $6.00 | 11 331 |
