Dave Inc. (DAVEW) NASDAQ

Currency In USD

DAVEW Historical Return

If you invested $1000 in Dave Inc. (DAVEW) since IPO date, it would be worth $182.5 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $133.21, while $1000 invested 1 year ago would be worth $136.19. This corresponds to total returns of -81.75%, -86.68%, -86.38%, respectively, with annualized returns of -26.42%, -33.16%, -86.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DAVEW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.43	0.18	0.18	1.43	0.18	15,622
November 10, 2026	1.43	0.17	0.17	1.43	0.17	40,725
November 09, 2026	0.2	0.22	0.22	0.24	0.18	34,566
November 06, 2026	1.43	0.19	0.19	1.43	0.17	87,635
November 05, 2026	1.43	0.19	0.19	1.43	0.16	603,442
November 04, 2026	0.95	0.95	0.95	0.95	0.91	41,601
November 03, 2026	1.43	0.59	0.59	1.43	0.59	38,273
November 02, 2026	1.43	0.7	0.7	1.43	0.69	10,828
October 30, 2026	0.72	0.6	0.6	0.72	0.6	19,013
October 29, 2026	0.69	0.89	0.89	1.01	0.69	106,172
October 28, 2026	0.71	0.66	0.66	0.78	0.66	25,005
October 27, 2026	0.85	0.72	0.72	0.92	0.67	36,027
October 26, 2026	1.05	0.66	0.66	1.05	0.66	48,458
October 23, 2026	1.45	1.24	1.24	1.45	1.24	16,505
October 22, 2026	1.4	1.6	1.6	1.6	1.37	12,065
October 21, 2026	1.4	1.47	1.47	1.62	1.4	44,738
October 20, 2026	1.48	1.48	1.48	1.55	1.48	4,966
October 19, 2026	1.25	1.25	1.25	1.42	1.25	14,000
October 16, 2026	1.44	1.29	1.29	1.55	1.26	26,100
October 15, 2026	1.11	1.37	1.37	1.37	1.11	11,116
October 14, 2026	1.23	1.22	1.22	1.23	1.16	9,458
October 13, 2026	1.3	1.34	1.34	1.34	1.3	635
October 12, 2026	1.35	1.4	1.4	1.4	1.35	2,306
October 09, 2026	1.29	1.43	1.43	1.47	1.23	31,844
October 08, 2026	1.31	1.21	1.21	1.33	1.21	9,847
October 07, 2026	1.21	1.22	1.22	1.42	1.14	28,524
October 06, 2026	1.55	1.21	1.21	1.55	1.2	31,041
October 05, 2026	1.2	1.55	1.55	1.64	1.2	87,366
October 02, 2026	1.24	1.08	1.08	1.25	1.08	54,017
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