Dave Inc. - DAVEW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.5	0.5	0.5	0.5	0.5	247
February 19, 2026	0.41	0.39	0.39	0.41	0.39	5,915
February 18, 2026	0.44	0.46	0.46	0.46	0.44	348
February 17, 2026	0.46	0.46	0.46	0.46	0.46	733
February 13, 2026	0.39	0.48	0.48	0.48	0.39	1,030
February 12, 2026	0.4	0.39	0.39	0.46	0.32	14,131
February 11, 2026	0.55	0.44	0.44	0.55	0.36	11,247
February 10, 2026	0.5	0.5	0.5	0.5	0.5	1,114
February 09, 2026	0.52	0.51	0.51	0.58	0.51	4,034
February 06, 2026	0.5	0.46	0.46	0.58	0.43	32,596
February 05, 2026	0.29	0.32	0.32	0.35	0.29	13,321
February 04, 2026	0.42	0.38	0.38	0.42	0.38	1,133
February 03, 2026	0.45	0.41	0.41	0.46	0.4	3,889
February 02, 2026	0.42	0.47	0.47	0.47	0.36	42,292
January 30, 2026	0.39	0.39	0.39	0.43	0.26	16,157
January 29, 2026	0.46	0.39	0.39	0.46	0.36	22,072
January 28, 2026	0.49	0.44	0.44	0.49	0.43	6,500
January 27, 2026	0.6	0.49	0.49	0.6	0.41	30,165
January 26, 2026	0.62	0.51	0.51	0.63	0.51	17,136
January 23, 2026	0.63	0.62	0.62	0.63	0.62	277
January 22, 2026	0.59	0.64	0.64	0.66	0.59	4,257
January 21, 2026	0.61	0.59	0.59	0.65	0.53	30,185
January 20, 2026	0.66	0.65	0.65	0.66	0.6	10,060
January 16, 2026	0.79	0.68	0.68	0.79	0.66	11,410
January 15, 2026	0.68	0.65	0.65	0.7	0.59	57,362
January 14, 2026	0.87	0.64	0.64	0.87	0.59	128,478
January 13, 2026	0.9	0.87	0.87	0.91	0.85	45,175
January 12, 2026	1.13	0.89	0.89	1.13	0.89	42,517
January 09, 2026	1.09	1.07	1.07	1.18	1.06	51,781
January 08, 2026	1.06	1.06	1.06	1.06	1.05	1,172
January 07, 2026	0.92	1.06	1.06	1.1	0.92	38,016
January 06, 2026	0.97	1.02	1.02	1.04	0.95	5,921
January 05, 2026	1.03	1.07	1.07	1.07	0.95	18,497
January 02, 2026	0.99	0.94	0.94	1	0.89	9,785
December 31, 2025	0.98	0.98	0.98	0.98	0.98	10
December 30, 2025	1.03	0.98	0.98	1.07	0.98	5,932
December 29, 2025	1.03	0.99	0.99	1.03	0.99	875
December 26, 2025	1.08	1.05	1.05	1.08	0.98	9,484
December 24, 2025	0.99	1.06	1.06	1.06	0.99	5,289
December 23, 2025	0.89	0.89	0.89	1.01	0.89	23,634
December 22, 2025	0.87	0.9	0.9	0.9	0.87	47,478
December 19, 2025	0.82	0.81	0.81	0.88	0.81	22,437
December 18, 2025	0.71	0.78	0.78	0.79	0.71	54,589
December 17, 2025	0.66	0.7	0.7	0.71	0.66	4,059
December 16, 2025	0.7	0.71	0.71	0.72	0.64	31,506
December 15, 2025	0.68	0.67	0.67	0.71	0.66	3,465
December 12, 2025	0.72	0.73	0.73	0.74	0.68	12,141
December 11, 2025	0.72	0.7	0.7	0.76	0.67	7,949
December 10, 2025	0.67	0.72	0.72	0.78	0.64	42,093
December 09, 2025	0.8	0.72	0.72	0.8	0.72	6,803
December 08, 2025	0.83	0.8	0.8	0.83	0.8	6,834
December 05, 2025	0.88	0.9	0.9	0.99	0.88	9,315
December 04, 2025	0.87	0.83	0.83	0.88	0.82	444,418
December 03, 2025	1.43	0.82	0.82	0.82	0.8	9,194
December 02, 2025	1.43	0.8	0.8	0.93	0.8	9,929
December 01, 2025	0.92	0.89	0.89	0.92	0.8	16,590
November 28, 2025	1	0.99	0.99	1	0.94	31,739
November 26, 2025	0.84	0.97	0.97	1	0.84	57,145
November 25, 2025	0.85	0.88	0.88	0.91	0.81	25,147
November 24, 2025	0.8	0.91	0.91	0.96	0.76	62,709

Dave Inc. (DAVEW) NASDAQ