-
5 DAY PERFORMANCE
+22.95% -
1 MONTH PERFORMANCE
+69.73% -
3 MONTH PERFORMANCE
+93.55% -
6 MONTH PERFORMANCE
+20.24% -
YEAR-TO-DATE PERFORMANCE
+292.16% -
1 YEAR PERFORMANCE
+136.22%
Dave Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $0.03 | $0.03 (4.32%) | $0.03 | $0.03 | 4,248 | $460.40 M |
| 08/19/2024 | $0.03 | $0.03 (6.67%) | $0.03 | $0.03 | 17,278 | $469.34 M |
| 08/16/2024 | $0.03 | $0.03 (-3.04%) | $0.03 | $0.03 | 15,310 | $449.48 M |
| 08/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,139 | $447.62 M |
| 08/14/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 972 | $444.26 M |
| 08/13/2024 | $0.03 | $0.03 (5.93%) | $0.03 | $0.03 | 14,238 | $433.34 M |
| 08/12/2024 | $0.03 | $0.03 (-1.22%) | $0.03 | $0.03 | 5,107 | $380.07 M |
| 08/09/2024 | $0.03 | $0.03 (31.78%) | $0.03 | $0.03 | 1,782 | $379.08 M |
| 08/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 21,563 | $397.08 M |
| 08/06/2024 | $0.03 | $0.04 (24%) | $0.04 | $0.03 | 62,804 | $387.52 M |
| 08/05/2024 | $0.03 | $0.04 (24.33%) | $0.04 | $0.02 | 30,921 | $379.70 M |
| 08/02/2024 | $0.04 | $0.04 (-1.89%) | $0.04 | $0.03 | 3,081 | $407.05 M |
| 08/01/2024 | $0.03 | $0.04 (22.3%) | $0.04 | $0.03 | 2,412 | $425.39 M |
| 07/31/2024 | $0.04 | $0.04 (3.83%) | $0.04 | $0.03 | 7,217 | $444.33 M |
| 07/30/2024 | $0.04 | $0.04 (-0.79%) | $0.04 | $0.02 | 18,892 | $419.64 M |
| 07/29/2024 | $0.03 | $0.04 (10.89%) | $0.04 | $0.03 | 8,832 | $444.20 M |
| 07/26/2024 | $0.04 | $0.03 (-5.52%) | $0.04 | $0.03 | 7,796 | $439.32 M |
| 07/24/2024 | $0.04 | $0.04 (-1.27%) | $0.04 | $0.03 | 10,425 | $432.23 M |
| 07/23/2024 | $0.04 | $0.04 (13.88%) | $0.04 | $0.04 | 44,109 | $467.79 M |
| 07/19/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 5,583 | $458.26 M |
| 07/18/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,807 | $457.04 M |
| 07/16/2024 | $0.03 | $0.04 (19.35%) | $0.04 | $0.03 | 29,494 | $509.34 M |
| 07/15/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,011 | $470.97 M |
| 07/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6,509 | $455.20 M |
| 07/11/2024 | $0.03 | $0.03 (5.25%) | $0.03 | $0.03 | 36,270 | $444.08 M |
| 07/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 898 | $423.92 M |
| 07/09/2024 | $0.04 | $0.04 (-1.91%) | $0.04 | $0.03 | 37,491 | $422.70 M |
| 07/08/2024 | $0.03 | $0.04 (12.9%) | $0.04 | $0.03 | 25,654 | $390.80 M |