NASDAQ:DAVE
Dave Stock Price (Quote)
$41.87
+5.65 (+15.60%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.83 | $42.73 | Tuesday, 23rd Apr 2024 DAVE stock ended at $41.87. This is 15.60% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 12.74% from a day low at $37.90 to a day high of $42.73. |
| 90 days | $11.80 | $43.99 | |
| 52 weeks | $4.47 | $43.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 10, 2023 | $6.78 | $7.78 | $6.78 | $7.50 | 47 087 |
| Aug 09, 2023 | $6.36 | $6.90 | $6.36 | $6.73 | 30 753 |
| Aug 08, 2023 | $6.47 | $6.83 | $6.40 | $6.55 | 10 942 |
| Aug 07, 2023 | $6.99 | $6.99 | $6.56 | $6.71 | 10 145 |
| Aug 04, 2023 | $6.88 | $7.30 | $6.86 | $7.00 | 30 985 |
| Aug 03, 2023 | $6.79 | $7.20 | $6.56 | $6.91 | 50 874 |
| Aug 02, 2023 | $6.50 | $6.76 | $6.22 | $6.76 | 8 053 |
| Aug 01, 2023 | $6.10 | $6.57 | $6.10 | $6.50 | 8 251 |
| Jul 31, 2023 | $6.15 | $6.35 | $5.90 | $6.23 | 17 936 |
| Jul 28, 2023 | $5.53 | $6.10 | $5.60 | $6.06 | 12 236 |
| Jul 27, 2023 | $5.41 | $5.72 | $5.38 | $5.69 | 8 453 |
| Jul 26, 2023 | $5.50 | $5.73 | $5.40 | $5.73 | 10 847 |
| Jul 25, 2023 | $5.33 | $5.51 | $5.33 | $5.45 | 4 785 |
| Jul 24, 2023 | $5.49 | $5.58 | $5.32 | $5.32 | 5 621 |
| Jul 21, 2023 | $5.55 | $5.75 | $5.38 | $5.38 | 11 280 |
| Jul 20, 2023 | $5.64 | $5.79 | $5.51 | $5.52 | 17 931 |
| Jul 19, 2023 | $5.80 | $5.80 | $5.40 | $5.60 | 22 833 |
| Jul 18, 2023 | $5.69 | $5.75 | $5.40 | $5.46 | 10 454 |
| Jul 17, 2023 | $5.50 | $5.59 | $5.50 | $5.55 | 12 627 |
| Jul 14, 2023 | $6.20 | $6.20 | $5.40 | $5.46 | 39 326 |
| Jul 13, 2023 | $6.00 | $6.45 | $6.00 | $6.22 | 20 583 |
| Jul 12, 2023 | $5.65 | $6.30 | $5.55 | $6.00 | 27 490 |
| Jul 11, 2023 | $5.36 | $5.66 | $5.47 | $5.59 | 8 405 |
| Jul 10, 2023 | $5.49 | $5.70 | $5.37 | $5.47 | 10 163 |
| Jul 07, 2023 | $5.47 | $5.70 | $5.41 | $5.51 | 12 998 |
