5 DAY PERFORMANCE
+11.76%
1 MONTH PERFORMANCE
+40.74%
3 MONTH PERFORMANCE
+487.69%
6 MONTH PERFORMANCE
+348.82%
YEAR-TO-DATE PERFORMANCE
+612.05%
1 YEAR PERFORMANCE
+3,333.73%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.25 | $1.10 (-12%) | $1.25 | $1.06 | 8.22 K | $2.97 B |
| 06/24/2025 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 23.67 K | $3.01 B |
| 06/23/2025 | $1.01 | $1.03 (1.98%) | $1.10 | $1.01 | 24.21 K | $2.82 B |
| 06/20/2025 | $0.97 | $1.02 (4.95%) | $1.02 | $0.97 | 326.17 K | $2.77 B |
| 06/18/2025 | $1.03 | $0.99 (-3.77%) | $1.03 | $0.84 | 45.81 K | $2.64 B |
| 06/17/2025 | $1.27 | $1.03 (-18.9%) | $1.27 | $1.03 | 37.34 K | $2.68 B |
| 06/16/2025 | $1.30 | $1.19 (-8.46%) | $1.30 | $1.18 | 77.08 K | $2.84 B |
| 06/13/2025 | $1.08 | $1.00 (-7.59%) | $1.15 | $0.94 | 88.09 K | $2.73 B |
| 06/12/2025 | $1.19 | $1.17 (-1.68%) | $1.30 | $1.12 | 207.00 K | $3.13 B |
| 06/11/2025 | $1.00 | $1.18 (18%) | $1.20 | $1.00 | 48.12 K | $3.04 B |
| 06/10/2025 | $1.05 | $1.05 (0%) | $1.06 | $0.96 | 56.51 K | $2.95 B |
| 06/09/2025 | $1.01 | $1.05 (3.96%) | $1.08 | $0.97 | 76.83 K | $2.95 B |
| 06/06/2025 | $0.89 | $1.00 (12.36%) | $1.09 | $0.88 | 180.69 K | $2.91 B |
| 06/05/2025 | $0.92 | $0.93 (1.09%) | $0.94 | $0.87 | 30.01 K | $2.75 B |
| 06/04/2025 | $0.92 | $0.91 (-1.63%) | $0.92 | $0.88 | 25.61 K | $2.72 B |
| 06/03/2025 | $0.90 | $0.92 (2.22%) | $0.95 | $0.85 | 49.17 K | $2.76 B |
| 06/02/2025 | $1.00 | $0.90 (-10%) | $1.00 | $0.81 | 97.19 K | $2.74 B |
| 05/30/2025 | $0.95 | $0.77 (-18.63%) | $0.95 | $0.76 | 251.41 K | $2.64 B |
| 05/29/2025 | $1.00 | $0.97 (-3%) | $1.10 | $0.92 | 187.93 K | $2.73 B |
| 05/28/2025 | $0.92 | $0.96 (3.8%) | $0.99 | $0.89 | 134.08 K | $2.85 B |
| 05/27/2025 | $0.82 | $0.91 (10.98%) | $1.00 | $0.82 | 85.01 K | $2.74 B |
| 05/23/2025 | $0.76 | $0.81 (7.28%) | $0.90 | $0.74 | 28.29 K | $2.59 B |
| 05/22/2025 | $0.98 | $0.79 (-19.33%) | $0.98 | $0.79 | 11.92 K | $2.61 B |
| 05/21/2025 | $0.87 | $0.84 (-3.45%) | $1.32 | $0.70 | 119.61 K | $2.54 B |
| 05/20/2025 | $0.64 | $0.88 (37.2%) | $0.90 | $0.62 | 79.95 K | $2.57 B |
| 05/19/2025 | $0.65 | $0.69 (6.61%) | $0.73 | $0.62 | 24.87 K | $2.40 B |
| 05/16/2025 | $0.80 | $0.74 (-7.36%) | $0.80 | $0.66 | 38.10 K | $2.43 B |
| 05/15/2025 | $0.63 | $0.66 (4.43%) | $0.80 | $0.62 | 23.33 K | $2.41 B |
| 05/14/2025 | $0.64 | $0.70 (9.32%) | $0.77 | $0.64 | 32.37 K | $2.41 B |
| 05/13/2025 | $0.61 | $0.64 (5.61%) | $0.77 | $0.61 | 41.22 K | $2.39 B |
| 05/12/2025 | $0.59 | $0.60 (1.69%) | $0.67 | $0.56 | 73.28 K | $2.26 B |
| 05/09/2025 | $0.40 | $0.58 (44.38%) | $0.60 | $0.32 | 269.53 K | $2.19 B |
| 05/08/2025 | $0.25 | $0.35 (40.96%) | $0.44 | $0.25 | 2.60 M | $1.95 B |
| 05/07/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1.89 K | $1.38 B |
| 05/06/2025 | $0.20 | $0.21 (5.3%) | $0.21 | $0.20 | 21.90 K | $1.35 B |
| 05/05/2025 | $0.20 | $0.21 (3.07%) | $0.21 | $0.20 | 34.21 K | $1.34 B |
| 05/02/2025 | $0.17 | $0.19 (12.77%) | $0.19 | $0.17 | 52.46 K | $1.34 B |
| 05/01/2025 | $0.17 | $0.17 (-1.65%) | $0.17 | $0.17 | 2.32 K | $1.23 B |
| 04/30/2025 | $0.17 | $0.17 (-5.12%) | $0.17 | $0.17 | 749 | $1.21 B |
| 04/29/2025 | $0.17 | $0.17 (2.18%) | $0.18 | $0.15 | 19.65 K | $1.21 B |
| 04/28/2025 | $0.18 | $0.17 (-5.74%) | $0.18 | $0.16 | 14.22 K | $1.19 B |
| 04/25/2025 | $0.16 | $0.16 (1.06%) | $0.17 | $0.15 | 34.84 K | $1.16 B |
| 04/24/2025 | $0.15 | $0.16 (7.87%) | $0.16 | $0.15 | 47.09 K | $1.13 B |
| 04/23/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 15.49 K | $1.08 B |
| 04/22/2025 | $0.16 | $0.16 (3.08%) | $0.17 | $0.15 | 24.52 K | $1.04 B |
| 04/21/2025 | $0.16 | $0.16 (-0.06%) | $0.16 | $0.16 | 2.65 K | $1.01 B |
| 04/17/2025 | $0.17 | $0.17 (-1.4%) | $0.17 | $0.17 | 1.98 K | $1.06 B |
| 04/16/2025 | $0.16 | $0.17 (9.48%) | $0.17 | $0.15 | 13.64 K | $1.03 B |
| 04/15/2025 | $0.17 | $0.16 (-9.3%) | $0.17 | $0.15 | 3.19 K | $1.05 B |
| 04/14/2025 | $0.17 | $0.15 (-11.47%) | $0.17 | $0.15 | 1.22 K | $1.04 B |
| 04/11/2025 | $0.17 | $0.15 (-10.15%) | $0.17 | $0.15 | 1.60 K | $1.04 B |
| 04/10/2025 | $0.17 | $0.15 (-9.03%) | $0.17 | $0.15 | 1.26 K | $1.03 B |
| 04/09/2025 | $0.15 | $0.17 (13.93%) | $0.18 | $0.14 | 4.07 K | $1.09 B |
| 04/08/2025 | $0.18 | $0.15 (-14.97%) | $0.19 | $0.14 | 7.66 K | $928.79 M |
| 04/07/2025 | $0.14 | $0.17 (21.57%) | $0.17 | $0.14 | 16.07 K | $954.33 M |
| 04/04/2025 | $0.16 | $0.15 (-8.53%) | $0.16 | $0.12 | 18.33 K | $886.47 M |
| 04/03/2025 | $0.17 | $0.16 (-4.03%) | $0.18 | $0.16 | 4.53 K | $994.03 M |
| 04/02/2025 | $0.19 | $0.18 (-7.89%) | $0.19 | $0.18 | 422 | $1.07 B |
| 04/01/2025 | $0.18 | $0.18 (-1.54%) | $0.19 | $0.18 | 20.83 K | $1.06 B |
| 03/31/2025 | $0.22 | $0.19 (-13.94%) | $0.22 | $0.19 | 16.23 K | $1.03 B |
| 03/28/2025 | $0.19 | $0.19 (2.44%) | $0.20 | $0.17 | 4.64 K | $1.06 B |
| 03/27/2025 | $0.18 | $0.21 (14.13%) | $0.21 | $0.18 | 3.40 K | $1.10 B |
| 03/26/2025 | $0.22 | $0.21 (-3.72%) | $0.22 | $0.16 | 41.46 K | $1.16 B |
| 03/25/2025 | $0.19 | $0.19 (-0.16%) | $0.22 | $0.19 | 22.61 K | $1.21 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
