5 DAY PERFORMANCE
+9.38%
1 MONTH PERFORMANCE
+26.58%
3 MONTH PERFORMANCE
-5.43%
6 MONTH PERFORMANCE
+507.03%
YEAR-TO-DATE PERFORMANCE
+18.68%
1 YEAR PERFORMANCE
+241.73%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/24/2025 | $0.17 | $0.19 (12.43%) | $0.20 | $0.17 | 18.53 K | $1.21 B |
| 03/21/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.17 | 12.66 K | $1.13 B |
| 03/20/2025 | $0.18 | $0.17 (-5.62%) | $0.18 | $0.16 | 11.94 K | $1.10 B |
| 03/19/2025 | $0.18 | $0.17 (-1.26%) | $0.18 | $0.17 | 5.05 K | $1.08 B |
| 03/18/2025 | $0.17 | $0.18 (3.83%) | $0.18 | $0.16 | 6.51 K | $1.04 B |
| 03/17/2025 | $0.16 | $0.17 (2.1%) | $0.17 | $0.16 | 8.02 K | $1.09 B |
| 03/14/2025 | $0.17 | $0.16 (-7.18%) | $0.19 | $0.16 | 39.56 K | $1.08 B |
| 03/13/2025 | $0.17 | $0.17 (0%) | $0.19 | $0.16 | 19.74 K | $1.02 B |
| 03/12/2025 | $0.18 | $0.17 (-4.66%) | $0.19 | $0.17 | 39.27 K | $1.08 B |
| 03/11/2025 | $0.17 | $0.16 (-5.43%) | $0.19 | $0.16 | 13.54 K | $1.02 B |
| 03/10/2025 | $0.17 | $0.15 (-11.5%) | $0.17 | $0.14 | 89.62 K | $1.03 B |
| 03/07/2025 | $0.20 | $0.17 (-12.77%) | $0.20 | $0.17 | 104.77 K | $1.04 B |
| 03/06/2025 | $0.22 | $0.19 (-11.63%) | $0.22 | $0.18 | 32.10 K | $1.04 B |
| 03/05/2025 | $0.21 | $0.22 (2.52%) | $0.23 | $0.19 | 32.89 K | $1.14 B |
| 03/04/2025 | $0.21 | $0.23 (7.83%) | $0.25 | $0.19 | 135.39 K | $1.13 B |
| 03/03/2025 | $0.25 | $0.28 (9.99%) | $0.28 | $0.21 | 64.11 K | $1.19 B |
| 02/28/2025 | $0.21 | $0.24 (16.57%) | $0.24 | $0.21 | 68.39 K | $1.27 B |
| 02/27/2025 | $0.23 | $0.21 (-8.71%) | $0.30 | $0.21 | 51.06 K | $1.22 B |
| 02/26/2025 | $0.25 | $0.23 (-7.32%) | $0.30 | $0.22 | 71.26 K | $1.31 B |
| 02/25/2025 | $0.23 | $0.24 (4.16%) | $0.27 | $0.20 | 36.30 K | $1.26 B |
| 02/24/2025 | $0.27 | $0.25 (-7.56%) | $0.28 | $0.25 | 29.92 K | $1.28 B |
| 02/21/2025 | $0.30 | $0.30 (-2.86%) | $0.30 | $0.27 | 16.18 K | $1.28 B |
| 02/20/2025 | $0.29 | $0.30 (2.1%) | $0.30 | $0.27 | 19.85 K | $1.39 B |
| 02/19/2025 | $0.25 | $0.32 (25.63%) | $0.33 | $0.25 | 26.44 K | $1.43 B |
| 02/18/2025 | $0.33 | $0.30 (-9.4%) | $0.34 | $0.23 | 303.21 K | $1.46 B |
| 02/14/2025 | $0.30 | $0.32 (8%) | $0.33 | $0.28 | 77.13 K | $1.48 B |
| 02/13/2025 | $0.28 | $0.30 (8.02%) | $0.33 | $0.28 | 40.33 K | $1.39 B |
| 02/12/2025 | $0.30 | $0.28 (-5.72%) | $0.31 | $0.20 | 47.65 K | $1.37 B |
| 02/11/2025 | $0.26 | $0.24 (-6.7%) | $0.26 | $0.24 | 6.48 K | $1.31 B |
| 02/10/2025 | $0.17 | $0.23 (32.18%) | $0.26 | $0.17 | 29.56 K | $1.38 B |
| 02/07/2025 | $0.26 | $0.21 (-20.7%) | $0.27 | $0.20 | 47.05 K | $1.30 B |
| 02/06/2025 | $0.23 | $0.24 (5.82%) | $0.30 | $0.21 | 66.26 K | $1.37 B |
| 02/05/2025 | $0.22 | $0.21 (-2.56%) | $0.22 | $0.18 | 18.56 K | $1.31 B |
| 02/04/2025 | $0.19 | $0.20 (5.35%) | $0.24 | $0.18 | 60.57 K | $1.25 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.
