If you invested $1000 in Dave Inc. (DAVEW) since IPO date, it would be worth $1,210 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $724.55, while $1000 invested 1 year ago would be worth $1,052.17. This corresponds to total returns of 21%, -27.54%, 5.22%, respectively, with annualized returns of 3.57%, -6.24%, 5.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.06 | 1.05 | 1.05 | 1.15 | 0.95 | 22,863 |
| September 30, 2026 | 1.01 | 0.98 | 0.98 | 1.01 | 0.83 | 8,436 |
| September 29, 2026 | 0.98 | 1.01 | 1.01 | 1.01 | 0.83 | 3,685 |
| September 28, 2026 | 0.95 | 1.01 | 1.01 | 1.01 | 0.77 | 18,104 |
| September 25, 2026 | 1.02 | 1.05 | 1.05 | 1.11 | 1.02 | 3,734 |
| September 24, 2026 | 0.9 | 1.03 | 1.03 | 1.05 | 0.9 | 55,553 |
| September 23, 2026 | 1.2 | 0.96 | 0.96 | 1.2 | 0.95 | 33,881 |
| September 22, 2026 | 1.43 | 1.4 | 1.4 | 1.43 | 1.3 | 2,245 |
| September 21, 2026 | 1.29 | 1.38 | 1.38 | 1.45 | 1.29 | 7,000 |
| September 18, 2026 | 1.5 | 1.15 | 1.15 | 1.5 | 1.14 | 13,158 |
| September 17, 2026 | 1.82 | 1.5 | 1.5 | 1.84 | 1.5 | 2,025 |
| September 16, 2026 | 1.55 | 1.65 | 1.65 | 1.86 | 1.54 | 11,731 |
| September 15, 2026 | 1.8 | 1.87 | 1.87 | 2 | 1.72 | 31,995 |
| September 11, 2026 | 1.6 | 1.44 | 1.44 | 1.74 | 1.44 | 30,249 |
| September 10, 2026 | 1.61 | 1.62 | 1.62 | 1.63 | 1.5 | 25,083 |
| September 09, 2026 | 1.8 | 1.67 | 1.67 | 1.81 | 1.61 | 18,707 |
| September 08, 2026 | 1.8 | 2 | 2 | 2 | 1.8 | 28,216 |
| September 04, 2026 | 1.88 | 1.85 | 1.85 | 2.05 | 1.85 | 366,979 |
| September 03, 2026 | 2.05 | 2.03 | 2.03 | 2.11 | 1.82 | 76,091 |
| September 02, 2026 | 1.4 | 1.79 | 1.79 | 1.79 | 1.4 | 45,096 |
| September 01, 2026 | 1.6 | 1.4 | 1.4 | 1.61 | 1.28 | 40,946 |
| August 31, 2026 | 1.86 | 1.69 | 1.69 | 1.86 | 1.65 | 2,822 |
| August 28, 2026 | 1.95 | 2.03 | 2.03 | 2.1 | 1.89 | 41,494 |
| August 27, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 5,280 |
| August 26, 2026 | 1.6 | 1.79 | 1.79 | 2 | 1.6 | 44,694 |
| August 25, 2026 | 1.44 | 1.46 | 1.46 | 1.57 | 1.43 | 1,855 |
| August 24, 2026 | 1.51 | 1.68 | 1.68 | 1.79 | 1.51 | 12,335 |
| August 21, 2026 | 1.31 | 1.61 | 1.61 | 1.64 | 1.3 | 2,394 |
| August 20, 2026 | 1.41 | 1.44 | 1.44 | 1.48 | 1.25 | 7,070 |
| August 19, 2026 | 1.55 | 1.84 | 1.84 | 1.84 | 1.52 | 23,915 |
| August 18, 2026 | 1.57 | 1.3 | 1.3 | 1.59 | 1.3 | 20,711 |
| August 17, 2026 | 1.47 | 1.44 | 1.44 | 1.47 | 1.31 | 14,688 |
| August 14, 2026 | 1.5 | 1.5 | 1.5 | 1.63 | 1.48 | 15,263 |
| August 13, 2026 | 1.33 | 1.5 | 1.5 | 1.54 | 1.28 | 80,409 |
| August 12, 2026 | 1.1 | 1.15 | 1.15 | 1.15 | 1.07 | 15,972 |
| August 11, 2026 | 1.1 | 1.16 | 1.16 | 1.16 | 1.1 | 5,682 |
| August 10, 2026 | 1.31 | 1.18 | 1.18 | 1.37 | 1.03 | 61,415 |
| August 07, 2026 | 2.02 | 1.32 | 1.32 | 2.1 | 1.32 | 62,443 |
| August 06, 2026 | 2.45 | 2.13 | 2.13 | 2.56 | 2 | 39,132 |
| August 05, 2026 | 3.5 | 3.41 | 3.41 | 3.59 | 3.22 | 40,514 |
| August 04, 2026 | 3.05 | 3.3 | 3.3 | 3.45 | 3.05 | 112,954 |
| August 03, 2026 | 2.45 | 2.68 | 2.68 | 2.79 | 2.45 | 4,368 |
| July 31, 2026 | 2.27 | 2.23 | 2.23 | 2.35 | 2.23 | 2,958 |
| July 30, 2026 | 2.24 | 2.31 | 2.31 | 2.31 | 2.19 | 23,168 |
| July 29, 2026 | 2.6 | 2.37 | 2.37 | 2.69 | 2.37 | 5,673 |
| July 28, 2026 | 2.8 | 2.99 | 2.99 | 2.99 | 2.09 | 54,939 |
| July 27, 2026 | 3.08 | 3 | 3 | 3.11 | 2.95 | 14,557 |
| July 23, 2026 | 3.17 | 3.07 | 3.07 | 3.17 | 2.67 | 43,333 |
| July 22, 2026 | 3.59 | 3.37 | 3.37 | 3.66 | 3.24 | 32,363 |
| July 21, 2026 | 3.99 | 3.7 | 3.7 | 4.02 | 3.57 | 48,438 |
| July 20, 2026 | 3.79 | 3.99 | 3.99 | 4.03 | 3.79 | 65,237 |
| July 17, 2026 | 3.35 | 3.68 | 3.68 | 3.82 | 3.16 | 40,189 |
| July 16, 2026 | 3.53 | 3.73 | 3.73 | 3.95 | 3.52 | 103,532 |
| July 15, 2026 | 3.2 | 3.65 | 3.65 | 3.66 | 3.2 | 114,690 |
| July 14, 2026 | 2.71 | 3.22 | 3.22 | 3.25 | 2.71 | 173,495 |
| July 13, 2026 | 2.9 | 2.76 | 2.76 | 2.9 | 2.55 | 103,007 |
| July 10, 2026 | 2.58 | 2.8 | 2.8 | 2.8 | 2.57 | 40,839 |
| July 09, 2026 | 2.35 | 2.48 | 2.48 | 2.54 | 2.26 | 30,748 |
| July 08, 2026 | 2.27 | 2.2 | 2.2 | 2.36 | 2.09 | 37,768 |
| July 07, 2026 | 2.61 | 2.49 | 2.49 | 2.8 | 2.48 | 66,352 |