Dave Inc. (DAVEW) NASDAQ

0.91

-0.1301(-12.51%)

Updated at June 02 03:58PM

Currency In USD

DAVEW Historical Return

If you invested $1000 in Dave Inc. (DAVEW) since IPO date, it would be worth $909.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,254.86, while $1000 invested 1 year ago would be worth $989.02. This corresponds to total returns of -9.01%, 25.49%, -1.1%, respectively, with annualized returns of -1.83%, 4.64%, -1.1%.

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
June 02, 2026	1.01	0.91	0.91	1.03	0.83	31,517
June 01, 2026	1.05	1.04	1.04	1.14	0.94	43,005
May 29, 2026	0.89	1	1	1.09	0.89	54,531
May 28, 2026	1.43	0.9	0.9	1.43	0.79	115,002
May 27, 2026	1.43	0.72	0.72	1.43	0.68	18,836
May 26, 2026	0.51	0.63	0.63	0.65	0.51	64,543
May 22, 2026	0.52	0.51	0.51	0.52	0.48	44,734
May 21, 2026	0.6	0.53	0.53	0.6	0.53	5,550
May 20, 2026	0.58	0.6	0.6	1.43	0.58	7,974
May 19, 2026	0.53	0.56	0.56	0.56	0.51	2,261
May 18, 2026	0.53	0.56	0.56	0.56	0.53	661
May 15, 2026	0.52	0.55	0.55	0.55	0.52	10,041
May 14, 2026	0.61	0.58	0.58	0.61	0.47	34,651
May 13, 2026	0.66	0.66	0.66	0.66	0.66	17,486
May 12, 2026	0.69	0.69	0.69	0.69	0.63	11,925
May 11, 2026	0.71	0.72	0.72	0.73	0.61	56,871
May 08, 2026	0.81	0.71	0.71	0.81	0.69	13,686
May 07, 2026	0.81	0.7	0.7	0.9	0.7	27,489
May 06, 2026	0.79	0.75	0.75	0.79	0.56	98,700
May 05, 2026	1.03	0.94	0.94	1.03	0.84	47,925
May 04, 2026	1.04	1.06	1.06	1.08	0.93	102,542
May 01, 2026	0.88	1.01	1.01	1.01	0.87	23,931
April 30, 2026	0.68	1.03	1.03	1.04	0.68	53,293
April 29, 2026	0.93	0.69	0.69	0.93	0.68	25,017
April 28, 2026	1	1	1	1	0.94	9,643
April 27, 2026	0.94	1	1	1	0.94	13,742
April 24, 2026	0.99	0.94	0.94	0.99	0.81	122,205
April 23, 2026	1.07	1.08	1.08	1.18	1.01	38,510
April 22, 2026	1.05	1.06	1.06	1.24	0.96	484,737
April 21, 2026	0.84	1	1	1.28	0.83	202,101
April 20, 2026	0.68	0.85	0.85	0.86	0.68	87,279
April 17, 2026	0.54	0.75	0.75	0.77	0.54	73,871
April 16, 2026	0.5	0.54	0.54	0.54	0.5	5,784
April 15, 2026	0.5	0.52	0.52	0.54	0.48	21,972
April 14, 2026	1.43	0.45	0.45	1.43	0.34	41,612
April 13, 2026	0.28	0.32	0.32	0.33	0.28	64,435
April 10, 2026	0.28	0.27	0.27	0.28	0.26	8,762
April 09, 2026	0.29	0.26	0.26	0.29	0.24	3,966
April 08, 2026	0.27	0.26	0.26	0.31	0.25	28,362
April 07, 2026	0.26	0.24	0.24	0.3	0.22	31,750
April 06, 2026	0.28	0.33	0.33	0.33	0.26	12,635
April 02, 2026	0.28	0.29	0.29	0.3	0.26	7,115
April 01, 2026	0.27	0.29	0.29	0.32	0.27	2,745
March 31, 2026	0.22	0.3	0.3	0.3	0.21	24,240
March 30, 2026	0.21	0.24	0.24	0.32	0.2	12,131
March 27, 2026	0.26	0.3	0.3	0.33	0.25	21,552
March 26, 2026	0.3	0.33	0.33	0.35	0.22	129,931
March 25, 2026	0.44	0.3	0.3	0.45	0.25	44,269
March 24, 2026	0.5	0.5	0.5	0.5	0.5	396
March 23, 2026	0.5	0.48	0.48	0.5	0.48	6,092
March 20, 2026	0.49	0.43	0.43	0.49	0.43	14,313
March 19, 2026	0.41	0.49	0.49	0.49	0.41	2,628
March 18, 2026	0.42	0.5	0.5	0.5	0.42	507
March 17, 2026	0.5	0.49	0.49	0.5	0.49	5,237
March 16, 2026	0.5	0.49	0.49	0.5	0.49	6,300
March 13, 2026	0.51	0.5	0.5	0.57	0.49	12,167
March 12, 2026	0.57	0.55	0.55	0.57	0.54	4,198
March 11, 2026	0.63	0.57	0.57	0.63	0.57	1,084
March 10, 2026	0.5	0.61	0.61	0.64	0.5	29,828
March 09, 2026	0.55	0.58	0.58	0.64	0.55	10,144