Dave Inc. (DAVEW) NASDAQ

1.31

-0.01(-0.76%)

Updated at August 18 03:18PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.481.321.321.51.335,431
August 14, 20251.441.371.371.441.3624,624
August 13, 20251.371.441.441.461.3516,266
August 12, 20251.341.341.341.381.2549,324
August 11, 20251.41.31.31.51.2549,401
August 08, 20251.371.31.31.381.376,496
August 07, 20251.471.421.421.541.3334,068
August 06, 20251.91.361.361.91.3315,024
August 05, 20251.781.821.821.831.7424,935
August 04, 20251.71.841.841.851.6524,292
August 01, 20251.841.631.631.841.5914,244
July 31, 20251.821.771.771.821.6910,136
July 30, 20251.671.751.751.91.6258,791
July 29, 20251.471.51.51.721.47281,553
July 28, 20251.581.471.471.581.3821,518
July 25, 20251.371.471.471.491.3713,108
July 24, 20251.51.331.331.51.258,363
July 23, 20251.261.371.371.451.2617,760
July 22, 20251.341.241.241.361.218,599
July 21, 20252.521.251.252.521.256,010
July 18, 20251.451.341.341.461.2466,610
July 17, 20251.181.41.41.441.15137,825
July 16, 20251.311.181.181.311.0568,272
July 15, 20251.421.321.321.461.256,192
July 14, 20251.221.461.461.481.21125,002
July 11, 20251.581.241.241.61.15167,263
July 10, 20251.791.611.611.81.5115,946
July 09, 20252.521.771.772.731.7573,403
July 08, 20252.141.841.842.181.84215,988
July 07, 20252.122.022.022.121.9551,583
July 03, 20251.972.162.162.211.91189,337
July 02, 20251.972.042.042.051.8244,286
July 01, 20252.21.721.722.21.49196,403
June 30, 20251.811.811.812.131.73177,643
June 27, 20251.561.541.541.671.37373,501
June 26, 20251.141.281.281.321.1467,499
June 25, 20251.251.11.11.251.068,217
June 24, 20251.081.121.121.141.0823,669
June 23, 20251.011.031.031.11.0124,205
June 20, 20250.971.021.021.020.97326,165
June 18, 20251.030.990.991.030.8445,811
June 17, 20251.271.031.031.271.0337,338
June 16, 20251.31.191.191.31.1877,075
June 13, 20251.08111.150.9488,091
June 12, 20251.191.171.171.31.12207,003
June 11, 202511.181.181.2148,119
June 10, 20251.051.051.051.060.9656,513
June 09, 20251.011.051.051.080.9776,831
June 06, 20250.89111.090.88180,692
June 05, 20250.920.930.930.940.8730,012
June 04, 20250.920.910.910.920.8825,611
June 03, 20250.90.920.920.950.8549,167
June 02, 202510.90.910.8197,189
May 30, 20250.950.770.770.950.76251,409
May 29, 202510.970.971.10.92187,930
May 28, 20250.920.960.960.990.89134,084
May 27, 20250.820.910.9110.8285,010
May 23, 20250.760.810.810.90.7428,286
May 22, 20250.980.790.790.980.7911,918
May 21, 20250.870.840.841.320.7119,610
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved