5 DAY PERFORMANCE
+33.74%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
-1.80%
6 MONTH PERFORMANCE
+9.00%
YEAR-TO-DATE PERFORMANCE
+580.82%
1 YEAR PERFORMANCE
+447.19%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.88 | $0.90 (1.81%) | $0.99 | $0.88 | 9.32 K | $2.79 B |
| 12/04/2025 | $0.87 | $0.83 (-5.01%) | $0.88 | $0.82 | 444.42 K | $2.83 B |
| 12/03/2025 | $0.81 | $0.82 (0.87%) | $0.82 | $0.80 | 9.19 K | $2.74 B |
| 12/02/2025 | $0.88 | $0.80 (-9.49%) | $0.93 | $0.80 | 9.93 K | $2.73 B |
| 12/01/2025 | $0.92 | $0.89 (-3.4%) | $0.92 | $0.80 | 16.59 K | $2.74 B |
| 11/28/2025 | $1.00 | $0.99 (-1%) | $1.00 | $0.94 | 31.74 K | $2.94 B |
| 11/26/2025 | $0.84 | $0.97 (15.36%) | $1.00 | $0.84 | 57.15 K | $2.87 B |
| 11/25/2025 | $0.85 | $0.88 (3.54%) | $0.91 | $0.81 | 25.15 K | $2.83 B |
| 11/24/2025 | $0.80 | $0.91 (13.65%) | $0.96 | $0.76 | 62.71 K | $2.74 B |
| 11/21/2025 | $0.71 | $0.72 (1.41%) | $0.76 | $0.57 | 118.40 K | $2.62 B |
| 11/20/2025 | $0.85 | $0.70 (-17.18%) | $0.85 | $0.70 | 19.76 K | $2.46 B |
| 11/19/2025 | $0.80 | $0.79 (-1.23%) | $0.81 | $0.76 | 25.67 K | $2.56 B |
| 11/18/2025 | $0.78 | $0.81 (4.15%) | $0.85 | $0.73 | 21.21 K | $2.56 B |
| 11/17/2025 | $0.98 | $0.81 (-17.35%) | $0.99 | $0.73 | 244.42 K | $2.61 B |
| 11/14/2025 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.99 | 29.10 K | $2.76 B |
| 11/13/2025 | $1.26 | $1.09 (-13.49%) | $1.28 | $0.99 | 121.57 K | $2.91 B |
| 11/12/2025 | $1.24 | $1.34 (8.06%) | $1.40 | $1.24 | 37.25 K | $3.25 B |
| 11/11/2025 | $1.29 | $1.24 (-3.88%) | $1.30 | $1.18 | 20.26 K | $3.25 B |
| 11/10/2025 | $1.33 | $1.36 (2.26%) | $1.44 | $1.26 | 128.25 K | $3.32 B |
| 11/07/2025 | $1.10 | $1.29 (17.27%) | $1.29 | $1.10 | 4.91 K | $3.17 B |
| 11/06/2025 | $1.23 | $1.20 (-2.44%) | $1.31 | $1.14 | 21.33 K | $3.01 B |
| 11/05/2025 | $1.37 | $1.30 (-5.11%) | $1.40 | $1.24 | 77.03 K | $3.28 B |
| 11/04/2025 | $1.70 | $1.37 (-19.41%) | $1.70 | $1.31 | 85.27 K | $3.16 B |
| 11/03/2025 | $1.38 | $1.40 (1.45%) | $1.47 | $1.33 | 28.71 K | $3.23 B |
| 10/31/2025 | $1.18 | $1.31 (11.02%) | $1.42 | $1.16 | 23.23 K | $3.20 B |
| 10/30/2025 | $1.46 | $1.19 (-18.49%) | $1.46 | $1.19 | 20.28 K | $3.00 B |
| 10/29/2025 | $1.43 | $1.43 (0%) | $1.50 | $1.35 | 15.59 K | $3.26 B |
| 10/28/2025 | $1.40 | $1.46 (4.29%) | $1.50 | $1.40 | 9.38 K | $3.35 B |
| 10/27/2025 | $1.44 | $1.48 (2.78%) | $1.50 | $1.39 | 89.53 K | $3.42 B |
| 10/24/2025 | $1.35 | $1.41 (4.44%) | $1.47 | $1.35 | 92.10 K | $3.32 B |
| 10/23/2025 | $1.18 | $1.30 (10.17%) | $1.32 | $1.17 | 118.93 K | $3.22 B |
| 10/22/2025 | $1.22 | $1.07 (-12.3%) | $1.24 | $1.03 | 22.59 K | $2.92 B |
| 10/21/2025 | $1.11 | $1.22 (9.91%) | $1.23 | $1.11 | 18.08 K | $3.03 B |
| 10/20/2025 | $1.10 | $1.08 (-1.82%) | $1.16 | $1.00 | 34.92 K | $2.88 B |
| 10/17/2025 | $1.09 | $0.97 (-11%) | $1.10 | $0.97 | 12.31 K | $2.76 B |
| 10/16/2025 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.05 | 10.62 K | $2.83 B |
| 10/15/2025 | $1.08 | $1.14 (5.56%) | $1.16 | $1.08 | 8.07 K | $2.95 B |
| 10/14/2025 | $1.01 | $1.08 (6.93%) | $1.10 | $0.99 | 53.87 K | $2.89 B |
| 10/13/2025 | $1.00 | $1.00 (0%) | $1.05 | $0.92 | 37.42 K | $2.71 B |
| 10/10/2025 | $1.03 | $0.93 (-9.71%) | $1.03 | $0.92 | 19.37 K | $2.61 B |
| 10/09/2025 | $1.02 | $1.02 (0%) | $1.04 | $0.97 | 23.89 K | $2.76 B |
| 10/08/2025 | $0.96 | $1.05 (9.38%) | $1.07 | $0.96 | 37.43 K | $2.78 B |
| 10/07/2025 | $1.02 | $0.95 (-6.86%) | $1.06 | $0.95 | 44.90 K | $2.71 B |
| 10/06/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.02 | 6.41 K | $2.68 B |
| 10/03/2025 | $1.10 | $1.07 (-2.73%) | $1.15 | $0.97 | 28.42 K | $2.72 B |
| 10/02/2025 | $1.07 | $1.15 (7.48%) | $1.16 | $1.00 | 59.82 K | $2.73 B |
| 10/01/2025 | $1.15 | $1.08 (-6.09%) | $1.18 | $1.06 | 21.47 K | $2.64 B |
| 09/30/2025 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.05 | 40.32 K | $2.66 B |
| 09/29/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.14 | 17.10 K | $2.82 B |
| 09/26/2025 | $1.21 | $1.22 (0.83%) | $1.22 | $1.18 | 5.21 K | $2.91 B |
| 09/25/2025 | $1.18 | $1.21 (2.54%) | $1.21 | $1.18 | 11.29 K | $2.98 B |
| 09/24/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.18 | 34.99 K | $3.06 B |
| 09/23/2025 | $1.46 | $1.29 (-11.64%) | $1.46 | $1.25 | 11.56 K | $3.09 B |
| 09/22/2025 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.35 | 33.09 K | $3.24 B |
| 09/19/2025 | $1.27 | $1.42 (11.81%) | $1.44 | $1.21 | 63.72 K | $3.19 B |
| 09/18/2025 | $1.17 | $1.29 (10.26%) | $1.29 | $1.17 | 8.82 K | $3.04 B |
| 09/17/2025 | $1.18 | $1.18 (0%) | $1.28 | $1.16 | 13.08 K | $2.92 B |
| 09/16/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.15 | 10.26 K | $2.86 B |
| 09/15/2025 | $1.29 | $1.17 (-9.3%) | $1.30 | $1.17 | 9.32 K | $2.93 B |
| 09/12/2025 | $1.27 | $1.34 (5.51%) | $1.35 | $1.25 | 212.24 K | $3.07 B |
| 09/11/2025 | $1.24 | $1.29 (4.03%) | $1.30 | $1.19 | 115.50 K | $3.01 B |
| 09/10/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.12 | 23.34 K | $2.86 B |
| 09/09/2025 | $1.04 | $1.25 (20.19%) | $1.26 | $0.96 | 83.49 K | $2.90 B |
| 09/08/2025 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.00 | 48.05 K | $2.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
