5 DAY PERFORMANCE
-15.58%
1 MONTH PERFORMANCE
+1.74%
3 MONTH PERFORMANCE
+113.01%
6 MONTH PERFORMANCE
+122.23%
YEAR-TO-DATE PERFORMANCE
+946.01%
1 YEAR PERFORMANCE
+952.28%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $83.19 | $87.84 (5.59%) | $88.71 | $81.00 | 504,660 | $1.11 B |
| 12/19/2024 | $93.06 | $86.72 (-6.81%) | $96.12 | $85.30 | 563,823 | $1.10 B |
| 12/18/2024 | $105.60 | $89.63 (-15.12%) | $106.43 | $88.99 | 646,200 | $1.13 B |
| 12/17/2024 | $103.98 | $103.96 (-0.02%) | $108.50 | $100.12 | 635,859 | $1.31 B |
| 12/16/2024 | $93.15 | $102.04 (9.54%) | $103.95 | $90.72 | 567,850 | $1.29 B |
| 12/13/2024 | $87.67 | $91.70 (4.6%) | $94.00 | $87.37 | 369,677 | $1.16 B |
| 12/12/2024 | $88.27 | $85.99 (-2.58%) | $92.29 | $84.58 | 296,721 | $1.09 B |
| 12/11/2024 | $82.18 | $88.66 (7.89%) | $90.18 | $82.18 | 353,066 | $1.12 B |
| 12/10/2024 | $86.04 | $84.03 (-2.34%) | $91.93 | $83.52 | 482,900 | $1.06 B |
| 12/09/2024 | $92.28 | $84.28 (-8.67%) | $93.93 | $82.73 | 456,452 | $1.07 B |
| 12/06/2024 | $90.00 | $91.97 (2.19%) | $94.90 | $88.32 | 460,816 | $1.16 B |
| 12/05/2024 | $88.89 | $88.46 (-0.48%) | $90.49 | $85.11 | 425,506 | $1.12 B |
| 12/04/2024 | $88.41 | $87.73 (-0.77%) | $90.93 | $80.23 | 659,008 | $1.11 B |
| 12/03/2024 | $93.08 | $89.64 (-3.7%) | $93.08 | $88.00 | 538,342 | $1.13 B |
| 12/02/2024 | $102.00 | $93.01 (-8.81%) | $102.63 | $90.03 | 820,345 | $1.18 B |
| 11/29/2024 | $93.92 | $98.68 (5.07%) | $103.72 | $92.46 | 587,300 | $1.25 B |
| 11/27/2024 | $89.77 | $91.03 (1.4%) | $96.00 | $88.32 | 919,545 | $1.15 B |
| 11/26/2024 | $84.43 | $87.89 (4.1%) | $89.38 | $84.04 | 284,600 | $1.11 B |
| 11/25/2024 | $88.88 | $85.22 (-4.12%) | $91.44 | $83.35 | 505,377 | $1.08 B |
| 11/22/2024 | $84.56 | $86.26 (2.01%) | $89.98 | $83.00 | 600,814 | $1.09 B |
| 11/21/2024 | $80.00 | $82.42 (3.03%) | $83.75 | $77.72 | 428,670 | $1.04 B |
| 11/20/2024 | $83.00 | $78.00 (-6.02%) | $84.07 | $76.88 | 222,237 | $985.86 M |
| 11/19/2024 | $78.41 | $81.53 (3.98%) | $85.41 | $78.41 | 375,827 | $1.03 B |
| 11/18/2024 | $80.76 | $79.68 (-1.34%) | $80.76 | $77.29 | 429,350 | $1.01 B |
| 11/15/2024 | $77.72 | $80.06 (3.01%) | $80.84 | $75.69 | 488,394 | $1.01 B |
| 11/14/2024 | $88.14 | $79.96 (-9.28%) | $88.16 | $79.28 | 862,600 | $1.01 B |
| 11/13/2024 | $78.25 | $90.43 (15.57%) | $94.96 | $75.20 | 3.09 M | $1.14 B |
| 11/12/2024 | $60.00 | $62.80 (4.67%) | $64.50 | $59.18 | 1.09 M | $793.75 M |
| 11/11/2024 | $54.84 | $59.26 (8.06%) | $59.54 | $54.39 | 718,227 | $749.00 M |
| 11/08/2024 | $46.52 | $53.00 (13.93%) | $53.58 | $45.61 | 626,514 | $658.08 M |
| 11/07/2024 | $45.47 | $45.91 (0.97%) | $46.84 | $43.93 | 487,526 | $570.04 M |
| 11/06/2024 | $39.24 | $45.87 (16.9%) | $46.07 | $39.24 | 1.69 M | $569.55 M |
| 11/05/2024 | $37.95 | $37.66 (-0.76%) | $38.64 | $37.56 | 310,600 | $467.61 M |
| 11/04/2024 | $37.79 | $37.67 (-0.32%) | $38.67 | $37.44 | 292,052 | $467.73 M |
| 11/01/2024 | $39.18 | $38.21 (-2.48%) | $39.79 | $37.89 | 216,232 | $474.44 M |
| 10/31/2024 | $39.93 | $38.56 (-3.43%) | $39.98 | $38.24 | 344,858 | $478.78 M |
| 10/30/2024 | $39.41 | $39.91 (1.27%) | $41.05 | $38.51 | 359,200 | $495.54 M |
| 10/29/2024 | $38.81 | $39.19 (0.98%) | $40.09 | $38.81 | 132,029 | $486.60 M |
| 10/28/2024 | $39.45 | $39.27 (-0.46%) | $40.28 | $38.88 | 237,900 | $487.60 M |
| 10/25/2024 | $40.27 | $38.74 (-3.8%) | $40.52 | $38.37 | 213,534 | $481.02 M |
| 10/24/2024 | $40.84 | $39.88 (-2.35%) | $41.25 | $39.34 | 219,142 | $495.17 M |
| 10/23/2024 | $42.80 | $40.28 (-5.89%) | $43.78 | $39.80 | 488,200 | $500.14 M |
| 10/22/2024 | $43.33 | $42.83 (-1.15%) | $44.88 | $41.70 | 249,700 | $531.80 M |
| 10/21/2024 | $42.71 | $43.78 (2.51%) | $44.94 | $42.54 | 218,909 | $543.60 M |
| 10/18/2024 | $43.01 | $42.63 (-0.88%) | $43.36 | $40.24 | 602,100 | $529.32 M |
| 10/17/2024 | $49.17 | $42.79 (-12.98%) | $49.25 | $42.09 | 902,900 | $531.30 M |
| 10/16/2024 | $46.00 | $49.38 (7.35%) | $49.73 | $45.00 | 536,937 | $613.13 M |
| 10/15/2024 | $43.86 | $45.83 (4.49%) | $45.89 | $42.90 | 313,952 | $569.05 M |
| 10/14/2024 | $44.82 | $43.81 (-2.25%) | $45.85 | $43.26 | 272,712 | $543.97 M |
| 10/11/2024 | $41.54 | $43.78 (5.39%) | $44.25 | $41.54 | 310,600 | $543.60 M |
| 10/10/2024 | $42.00 | $41.24 (-1.81%) | $42.04 | $40.09 | 598,811 | $512.06 M |
| 10/09/2024 | $44.59 | $43.18 (-3.16%) | $45.24 | $42.99 | 123,045 | $536.15 M |
| 10/08/2024 | $42.89 | $44.50 (3.75%) | $45.34 | $42.27 | 413,605 | $552.54 M |
| 10/07/2024 | $43.17 | $42.73 (-1.02%) | $43.27 | $42.00 | 102,000 | $530.56 M |
| 10/04/2024 | $40.75 | $43.07 (5.69%) | $43.61 | $40.65 | 266,222 | $534.78 M |
| 10/03/2024 | $40.02 | $39.92 (-0.25%) | $41.30 | $39.42 | 110,700 | $495.67 M |
| 10/02/2024 | $39.62 | $40.34 (1.82%) | $41.65 | $39.27 | 162,201 | $500.88 M |
| 10/01/2024 | $39.75 | $40.00 (0.63%) | $40.11 | $38.09 | 237,400 | $496.66 M |
| 09/30/2024 | $41.89 | $39.96 (-4.61%) | $44.42 | $39.12 | 439,822 | $496.16 M |
| 09/27/2024 | $40.31 | $42.06 (4.34%) | $42.25 | $40.06 | 204,435 | $522.24 M |
| 09/26/2024 | $41.13 | $39.97 (-2.82%) | $41.66 | $39.76 | 135,000 | $496.29 M |
| 09/25/2024 | $41.04 | $40.65 (-0.95%) | $41.77 | $40.34 | 109,800 | $504.73 M |
| 09/24/2024 | $40.09 | $40.77 (1.7%) | $40.87 | $39.16 | 101,100 | $506.22 M |
| 09/23/2024 | $41.84 | $40.01 (-4.37%) | $42.61 | $39.77 | 186,707 | $496.79 M |