NASDAQ:DAVE
Dave Stock Price (Quote)
$42.52
-0.390 (-0.91%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $45.74 | Thursday, 25th Apr 2024 DAVE stock ended at $42.52. This is 0.91% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 18.96% from a day low at $38.45 to a day high of $45.74. |
| 90 days | $11.80 | $45.74 | |
| 52 weeks | $4.47 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $6.08 | $6.10 | $6.00 | $6.00 | 7 995 |
| Nov 29, 2023 | $6.16 | $6.30 | $5.82 | $6.20 | 13 006 |
| Nov 28, 2023 | $6.11 | $6.40 | $6.11 | $6.22 | 20 374 |
| Nov 27, 2023 | $5.69 | $6.25 | $5.69 | $6.19 | 43 435 |
| Nov 24, 2023 | $6.01 | $6.01 | $5.70 | $5.70 | 32 291 |
| Nov 22, 2023 | $6.06 | $6.06 | $5.60 | $5.60 | 28 671 |
| Nov 21, 2023 | $6.10 | $6.10 | $5.70 | $6.00 | 4 964 |
| Nov 20, 2023 | $6.13 | $6.13 | $5.60 | $6.12 | 17 074 |
| Nov 17, 2023 | $5.66 | $6.12 | $5.66 | $6.12 | 40 971 |
| Nov 16, 2023 | $5.84 | $6.13 | $5.40 | $5.57 | 73 718 |
| Nov 15, 2023 | $5.81 | $6.08 | $5.81 | $6.03 | 14 213 |
| Nov 14, 2023 | $5.81 | $6.05 | $5.60 | $5.99 | 17 631 |
| Nov 13, 2023 | $5.72 | $6.00 | $5.20 | $5.20 | 20 812 |
| Nov 10, 2023 | $5.85 | $5.85 | $5.51 | $5.66 | 14 862 |
| Nov 09, 2023 | $6.10 | $6.10 | $5.85 | $5.86 | 4 978 |
| Nov 08, 2023 | $5.90 | $6.12 | $5.78 | $6.05 | 6 172 |
| Nov 07, 2023 | $5.77 | $6.11 | $5.77 | $5.88 | 15 807 |
| Nov 06, 2023 | $5.67 | $5.83 | $5.65 | $5.78 | 10 720 |
| Nov 03, 2023 | $5.55 | $5.85 | $5.21 | $5.65 | 28 153 |
| Nov 02, 2023 | $5.23 | $5.70 | $5.10 | $5.55 | 6 745 |
| Nov 01, 2023 | $5.10 | $5.23 | $5.06 | $5.10 | 1 517 |
| Oct 31, 2023 | $5.24 | $5.27 | $5.05 | $5.27 | 3 306 |
| Oct 30, 2023 | $5.03 | $5.11 | $5.03 | $5.11 | 3 183 |
| Oct 27, 2023 | $5.05 | $5.24 | $4.96 | $5.24 | 4 836 |
| Oct 26, 2023 | $5.06 | $5.27 | $4.72 | $5.03 | 7 046 |
