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 |
| Feb 22, 2023 | $8.44 | $8.65 | $8.20 | $8.20 | 10 786 |
| Feb 21, 2023 | $8.70 | $8.70 | $8.36 | $8.46 | 6 065 |
| Feb 17, 2023 | $8.25 | $8.71 | $8.25 | $8.71 | 16 526 |
| Feb 16, 2023 | $8.58 | $8.65 | $8.30 | $8.46 | 12 209 |
| Feb 15, 2023 | $8.26 | $8.64 | $8.26 | $8.64 | 24 096 |
| Feb 14, 2023 | $8.38 | $8.51 | $8.20 | $8.34 | 26 359 |
| Feb 13, 2023 | $8.89 | $8.89 | $8.57 | $8.57 | 23 367 |
| Feb 10, 2023 | $9.05 | $9.14 | $8.75 | $8.95 | 11 306 |
| Feb 09, 2023 | $9.82 | $9.82 | $9.28 | $9.39 | 12 715 |
| Feb 08, 2023 | $9.73 | $9.73 | $9.51 | $9.53 | 11 577 |
| Feb 07, 2023 | $9.85 | $9.95 | $9.43 | $9.75 | 27 005 |
| Feb 06, 2023 | $9.77 | $9.87 | $9.36 | $9.85 | 16 001 |
| Feb 03, 2023 | $9.96 | $10.10 | $9.54 | $9.80 | 31 337 |
| Feb 02, 2023 | $9.40 | $10.10 | $9.40 | $9.75 | 45 906 |
| Feb 01, 2023 | $9.21 | $9.44 | $9.00 | $9.26 | 15 952 |
| Jan 31, 2023 | $8.74 | $9.40 | $8.74 | $9.08 | 19 399 |
| Jan 30, 2023 | $9.21 | $9.21 | $8.73 | $8.83 | 30 122 |
| Jan 27, 2023 | $9.18 | $9.47 | $9.11 | $9.24 | 19 079 |
| Jan 26, 2023 | $9.01 | $9.41 | $8.99 | $9.28 | 44 550 |
| Jan 25, 2023 | $9.17 | $9.17 | $8.75 | $8.96 | 14 218 |
| Jan 24, 2023 | $8.95 | $9.29 | $8.76 | $8.80 | 16 884 |
| Jan 23, 2023 | $9.33 | $9.43 | $8.90 | $8.99 | 48 784 |
| Jan 20, 2023 | $9.30 | $9.50 | $9.06 | $9.32 | 58 211 |
| Jan 19, 2023 | $9.55 | $9.55 | $9.03 | $9.30 | 129 452 |
| Jan 18, 2023 | $9.70 | $10.01 | $9.48 | $9.64 | 36 270 |
