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 |
| 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 |
| Jul 06, 2023 | $5.36 | $5.54 | $5.27 | $5.49 | 4 816 |
| Jul 05, 2023 | $5.33 | $5.65 | $5.29 | $5.45 | 4 299 |
| Jul 03, 2023 | $5.59 | $5.59 | $5.18 | $5.39 | 3 422 |
| Jun 30, 2023 | $5.19 | $5.33 | $5.19 | $5.33 | 2 282 |
| Jun 29, 2023 | $5.25 | $5.29 | $5.10 | $5.26 | 17 077 |
| Jun 28, 2023 | $4.89 | $5.19 | $4.89 | $5.12 | 3 456 |
| Jun 27, 2023 | $4.97 | $5.15 | $4.83 | $4.92 | 43 374 |
| Jun 26, 2023 | $5.00 | $5.10 | $4.72 | $5.08 | 17 655 |
| Jun 23, 2023 | $5.26 | $5.26 | $4.90 | $4.93 | 37 679 |
| Jun 22, 2023 | $5.56 | $5.56 | $5.25 | $5.25 | 13 373 |
| Jun 21, 2023 | $5.54 | $5.69 | $5.48 | $5.58 | 5 889 |
| Jun 20, 2023 | $5.63 | $5.75 | $5.48 | $5.53 | 4 137 |
| Jun 16, 2023 | $5.61 | $5.73 | $5.51 | $5.70 | 22 958 |
| Jun 15, 2023 | $5.42 | $5.71 | $5.42 | $5.50 | 10 000 |
| Jun 14, 2023 | $5.89 | $5.96 | $5.41 | $5.42 | 28 730 |
| Jun 13, 2023 | $5.77 | $5.82 | $5.66 | $5.67 | 20 568 |
| Jun 12, 2023 | $5.59 | $5.98 | $5.55 | $5.78 | 22 162 |
| Jun 09, 2023 | $5.53 | $5.82 | $5.42 | $5.69 | 19 867 |
| Jun 08, 2023 | $5.55 | $5.84 | $5.43 | $5.73 | 21 558 |
| Jun 07, 2023 | $5.84 | $6.25 | $5.65 | $5.75 | 23 174 |
| Jun 06, 2023 | $6.02 | $6.45 | $5.93 | $6.02 | 30 555 |
| Jun 05, 2023 | $5.58 | $6.90 | $5.58 | $6.40 | 75 835 |
| Jun 02, 2023 | $5.29 | $5.80 | $5.29 | $5.80 | 25 201 |
