-
5 DAY PERFORMANCE
+32.85% -
1 MONTH PERFORMANCE
+103.70% -
3 MONTH PERFORMANCE
+257.14% -
6 MONTH PERFORMANCE
+100.00% -
YEAR-TO-DATE PERFORMANCE
+618.95% -
1 YEAR PERFORMANCE
+491.40%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.14 | $0.11 (-22.83%) | $0.14 | $0.09 | 51,204 | $1.04 B |
| 11/20/2024 | $0.14 | $0.11 (-24.59%) | $0.14 | $0.09 | 109,958 | $985.86 M |
| 11/19/2024 | $0.13 | $0.09 (-29.38%) | $0.14 | $0.08 | 59,922 | $1.03 B |
| 11/18/2024 | $0.12 | $0.11 (-7.13%) | $0.12 | $0.10 | 13,227 | $1.01 B |
| 11/15/2024 | $0.08 | $0.08 (0.98%) | $0.12 | $0.08 | 49,142 | $1.01 B |
| 11/14/2024 | $0.11 | $0.10 (-5.05%) | $0.12 | $0.09 | 47,533 | $1.01 B |
| 11/13/2024 | $0.07 | $0.14 (98%) | $0.21 | $0.07 | 683,047 | $1.14 B |
| 11/12/2024 | $0.07 | $0.05 (-31.29%) | $0.07 | $0.05 | 44,641 | $793.75 M |
| 11/11/2024 | $0.06 | $0.06 (5.26%) | $0.06 | $0.05 | 64,148 | $749.00 M |
| 11/08/2024 | $0.05 | $0.05 (17.04%) | $0.06 | $0.04 | 75,810 | $658.08 M |
| 11/07/2024 | $0.04 | $0.05 (34.83%) | $0.05 | $0.04 | 42,761 | $570.04 M |
| 11/06/2024 | $0.03 | $0.04 (18.27%) | $0.04 | $0.03 | 7,712 | $569.55 M |
| 11/05/2024 | $0.03 | $0.03 (-8.25%) | $0.03 | $0.03 | 6,487 | $467.61 M |
| 11/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 10,066 | $467.73 M |
| 11/01/2024 | $0.04 | $0.04 (-2.99%) | $0.04 | $0.03 | 16,637 | $474.44 M |
| 10/31/2024 | $0.03 | $0.03 (-2.19%) | $0.04 | $0.03 | 21,881 | $478.78 M |
| 10/30/2024 | $0.03 | $0.03 (9.9%) | $0.04 | $0.03 | 28,051 | $495.54 M |
| 10/29/2024 | $0.04 | $0.03 (-12.75%) | $0.04 | $0.03 | 7,831 | $486.60 M |
| 10/25/2024 | $0.03 | $0.03 (6.16%) | $0.03 | $0.03 | 6,832 | $481.02 M |
| 10/24/2024 | $0.05 | $0.03 (-30.31%) | $0.05 | $0.03 | 22,283 | $495.17 M |
| 10/23/2024 | $0.04 | $0.03 (-18.8%) | $0.04 | $0.03 | 27,500 | $500.14 M |
| 10/22/2024 | $0.05 | $0.05 (-7.14%) | $0.05 | $0.03 | 25,524 | $531.80 M |
| 10/21/2024 | $0.06 | $0.05 (-5.26%) | $0.06 | $0.05 | 4,542 | $543.60 M |
| 10/17/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 12,880 | $531.30 M |
| 10/16/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 202 | $613.13 M |
| 10/15/2024 | $0.06 | $0.05 (-8.33%) | $0.06 | $0.04 | 17,133 | $569.05 M |
| 10/14/2024 | $0.05 | $0.06 (8.44%) | $0.06 | $0.05 | 6,591 | $543.97 M |
| 10/11/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 16,205 | $543.60 M |
| 10/10/2024 | $0.05 | $0.06 (9.25%) | $0.06 | $0.05 | 14,032 | $512.06 M |
| 10/09/2024 | $0.06 | $0.06 (3.51%) | $0.06 | $0.05 | 13,195 | $536.15 M |
| 10/08/2024 | $0.05 | $0.06 (14%) | $0.06 | $0.05 | 15,028 | $552.54 M |
| 10/04/2024 | $0.06 | $0.06 (-5%) | $0.06 | $0.06 | 6,980 | $534.78 M |
| 10/03/2024 | $0.05 | $0.06 (11%) | $0.06 | $0.05 | 14,203 | $495.67 M |
| 10/02/2024 | $0.06 | $0.06 (-0.72%) | $0.06 | $0.06 | 76,686 | $500.88 M |
| 10/01/2024 | $0.05 | $0.05 (-2.4%) | $0.05 | $0.05 | 86,881 | $496.66 M |
| 09/30/2024 | $0.04 | $0.05 (16.28%) | $0.05 | $0.04 | 14,914 | $496.16 M |
| 09/27/2024 | $0.05 | $0.05 (15.27%) | $0.05 | $0.05 | 16,030 | $522.24 M |
| 09/26/2024 | $0.04 | $0.05 (22.79%) | $0.06 | $0.04 | 36,446 | $496.29 M |
| 09/25/2024 | $0.05 | $0.04 (-6.52%) | $0.05 | $0.04 | 2,500 | $504.73 M |
| 09/24/2024 | $0.04 | $0.05 (3.37%) | $0.05 | $0.04 | 13,571 | $506.22 M |
| 09/23/2024 | $0.04 | $0.05 (4.09%) | $0.05 | $0.04 | 43,049 | $496.79 M |
| 09/20/2024 | $0.04 | $0.04 (-2.01%) | $0.05 | $0.03 | 24,388 | $511.56 M |
| 09/19/2024 | $0.03 | $0.04 (32.02%) | $0.04 | $0.03 | 40,604 | $512.93 M |
| 09/18/2024 | $0.04 | $0.04 (14.58%) | $0.04 | $0.03 | 10,229 | $475.93 M |
| 09/17/2024 | $0.04 | $0.04 (10.97%) | $0.04 | $0.04 | 2,100 | $474.06 M |
| 09/16/2024 | $0.04 | $0.04 (-0.22%) | $0.04 | $0.04 | 10,009 | $458.17 M |
| 09/13/2024 | $0.04 | $0.04 (0.23%) | $0.04 | $0.04 | 14,337 | $448.86 M |
| 09/12/2024 | $0.05 | $0.04 (-7.53%) | $0.05 | $0.03 | 117,269 | $435.32 M |
| 09/11/2024 | $0.04 | $0.04 (8.71%) | $0.04 | $0.04 | 77,846 | $420.42 M |
| 09/10/2024 | $0.03 | $0.03 (9.18%) | $0.03 | $0.03 | 18,169 | $414.46 M |
| 09/06/2024 | $0.03 | $0.04 (6.16%) | $0.04 | $0.03 | 2,318 | $427.00 M |
| 09/05/2024 | $0.04 | $0.04 (-1%) | $0.04 | $0.04 | 4,368 | $449.11 M |
| 09/04/2024 | $0.03 | $0.04 (31.15%) | $0.04 | $0.03 | 1,600 | $457.67 M |
| 09/03/2024 | $0.03 | $0.04 (11.95%) | $0.04 | $0.03 | 1,403 | $474.19 M |
| 08/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 21,358 | $463.26 M |
| 08/28/2024 | $0.04 | $0.04 (-9.09%) | $0.04 | $0.04 | 40,952 | $445.50 M |
| 08/27/2024 | $0.04 | $0.03 (-10.81%) | $0.04 | $0.03 | 3,243 | $464.38 M |
| 08/26/2024 | $0.03 | $0.04 (23.33%) | $0.04 | $0.03 | 13,723 | $495.17 M |
| 08/23/2024 | $0.03 | $0.03 (1.54%) | $0.04 | $0.03 | 45,934 | $489.71 M |
| 08/22/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9,798 | $477.04 M |
| 08/21/2024 | $0.03 | $0.03 (-1.59%) | $0.03 | $0.03 | 1,726 | $476.67 M |