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 |
| Nov 04, 2021 | $10.04 | $10.04 | $9.95 | $9.95 | 46 416 |
| Nov 03, 2021 | $10.00 | $10.00 | $9.98 | $10.00 | 265 333 |
| Nov 02, 2021 | $10.00 | $10.00 | $9.96 | $9.99 | 84 889 |
| Nov 01, 2021 | $10.00 | $10.06 | $9.98 | $10.01 | 509 522 |
| Oct 29, 2021 | $9.93 | $10.00 | $9.93 | $9.95 | 4 945 |
| Oct 28, 2021 | $9.92 | $9.98 | $9.87 | $9.98 | 64 332 |
| Oct 27, 2021 | $9.94 | $9.95 | $9.94 | $9.95 | 746 |
| Oct 26, 2021 | $9.92 | $9.99 | $9.92 | $9.95 | 55 011 |
| Oct 25, 2021 | $9.92 | $9.99 | $9.92 | $9.94 | 4 654 |
| Oct 22, 2021 | $9.92 | $9.94 | $9.92 | $9.94 | 11 624 |
| Oct 21, 2021 | $9.98 | $9.98 | $9.94 | $9.94 | 1 314 |
| Oct 20, 2021 | $9.91 | $9.95 | $9.91 | $9.93 | 844 |
| Oct 19, 2021 | $9.91 | $9.95 | $9.91 | $9.95 | 554 |
| Oct 18, 2021 | $9.97 | $9.97 | $9.94 | $9.94 | 26 218 |
| Oct 15, 2021 | $9.91 | $9.96 | $9.91 | $9.94 | 11 898 |
| Oct 14, 2021 | $9.98 | $9.98 | $9.93 | $9.93 | 2 990 |
| Oct 13, 2021 | $9.91 | $9.96 | $9.91 | $9.93 | 23 679 |
| Oct 12, 2021 | $9.90 | $9.95 | $9.90 | $9.93 | 32 594 |
| Oct 11, 2021 | $9.94 | $9.99 | $9.90 | $9.94 | 11 326 |
| Oct 08, 2021 | $10.00 | $10.00 | $9.91 | $9.91 | 668 |
| Oct 07, 2021 | $9.99 | $10.00 | $9.90 | $10.00 | 226 183 |
| Oct 06, 2021 | $9.90 | $9.95 | $9.90 | $9.91 | 472 501 |
| Oct 05, 2021 | $9.90 | $9.94 | $9.90 | $9.93 | 1 792 |
| Oct 04, 2021 | $9.99 | $9.99 | $9.92 | $9.92 | 5 017 |
| Oct 01, 2021 | $9.90 | $9.95 | $9.90 | $9.91 | 11 330 |
