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 $1,460 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $929.94, while $1000 invested 1 year ago would be worth $1,089.55. This corresponds to total returns of 46%, -7.01%, 8.96%, respectively, with annualized returns of 7.29%, -1.44%, 8.96%.

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
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
July 06, 2026	2.58	2.73	2.73	2.78	2.58	39,754
July 02, 2026	2.6	2.52	2.52	2.84	2.47	97,591
July 01, 2026	2.49	2.55	2.55	2.91	2.31	256,176
June 30, 2026	2.2	2.41	2.41	2.48	2.17	117,881
June 29, 2026	2	2.3	2.3	2.3	2	160,161
June 26, 2026	1.61	1.95	1.95	1.95	1.48	182,674
June 25, 2026	1.66	1.64	1.64	1.74	1.51	220,183
June 24, 2026	1.45	1.57	1.57	1.86	1.45	104,369
June 23, 2026	1.4	1.5	1.5	1.52	1.37	120,101
June 22, 2026	1.4	1.39	1.39	1.47	1.35	67,276
June 18, 2026	1.14	1.35	1.35	1.41	1.13	148,814
June 17, 2026	1.18	1.04	1.04	1.47	1.04	65,939
June 16, 2026	1.37	1.24	1.24	1.41	1.24	66,792