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 |
| Mar 29, 2023 | $5.65 | $5.99 | $5.65 | $5.85 | 44 155 |
| Mar 28, 2023 | $6.01 | $6.10 | $5.57 | $5.71 | 75 477 |
| Mar 27, 2023 | $6.19 | $6.22 | $5.87 | $5.99 | 51 927 |
| Mar 24, 2023 | $6.55 | $6.55 | $6.03 | $6.05 | 6 742 |
| Mar 23, 2023 | $6.28 | $6.80 | $6.05 | $6.66 | 36 507 |
| Mar 22, 2023 | $6.49 | $6.70 | $6.14 | $6.36 | 54 798 |
| Mar 21, 2023 | $6.48 | $6.67 | $6.15 | $6.45 | 39 157 |
| Mar 20, 2023 | $6.58 | $6.92 | $6.15 | $6.35 | 36 162 |
| Mar 17, 2023 | $6.63 | $7.38 | $6.51 | $6.60 | 43 844 |
| Mar 16, 2023 | $6.58 | $7.07 | $6.46 | $7.03 | 41 009 |
| Mar 15, 2023 | $6.64 | $6.97 | $6.58 | $6.74 | 48 309 |
| Mar 14, 2023 | $6.92 | $7.14 | $6.90 | $6.90 | 33 864 |
| Mar 13, 2023 | $6.83 | $7.22 | $6.60 | $7.10 | 41 514 |
| Mar 10, 2023 | $7.31 | $7.31 | $6.84 | $6.94 | 25 363 |
| Mar 09, 2023 | $7.52 | $7.52 | $7.21 | $7.31 | 18 406 |
| Mar 08, 2023 | $7.60 | $7.83 | $7.46 | $7.50 | 11 931 |
| Mar 07, 2023 | $7.52 | $7.89 | $7.24 | $7.61 | 48 550 |
| Mar 06, 2023 | $7.81 | $8.15 | $7.79 | $7.91 | 51 391 |
| Mar 03, 2023 | $7.82 | $8.50 | $7.82 | $8.30 | 39 507 |
| Mar 02, 2023 | $8.00 | $8.20 | $8.00 | $8.00 | 26 128 |
| Mar 01, 2023 | $8.21 | $8.40 | $8.16 | $8.25 | 7 506 |
| Feb 28, 2023 | $8.35 | $8.45 | $8.20 | $8.41 | 10 879 |
| Feb 27, 2023 | $8.45 | $8.47 | $8.16 | $8.47 | 21 959 |
| Feb 24, 2023 | $8.10 | $8.43 | $8.10 | $8.32 | 14 133 |
| Feb 23, 2023 | $8.25 | $8.34 | $8.14 | $8.24 | 11 831 |
