Dave, Inc. Class A DAVE
NASDAQ · United States · Finance
$319.08-2.43 (-0.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $319.08 | -0.76% | $326.37 | $328.99 | $319.08 | 51.52K |
| 2026-09-30 | $321.51 | -1.51% | $324.99 | $324.99 | $319.21 | 185.90K |
| 2026-09-29 | $326.44 | +1.79% | $326.34 | $329.00 | $315.66 | 247.80K |
| 2026-09-28 | $320.70 | -1.29% | $314.46 | $324.44 | $310.88 | 308.80K |
| 2026-09-25 | $324.88 | -1.98% | $336.43 | $339.63 | $324.48 | 200.40K |
| 2026-09-24 | $331.45 | +1.61% | $323.98 | $334.98 | $318.64 | 329.90K |
| 2026-09-23 | $326.19 | -7.74% | $354.36 | $354.36 | $316.65 | 644.40K |
| 2026-09-22 | $353.57 | +0.83% | $358.92 | $361.31 | $345.00 | 356.40K |
| 2026-09-21 | $350.65 | +3.80% | $344.28 | $352.99 | $337.84 | 299.40K |
| 2026-09-18 | $337.82 | -5.24% | $355.55 | $361.00 | $336.70 | 466.90K |
| 2026-09-17 | $356.49 | -2.55% | $374.51 | $374.51 | $356.03 | 200.90K |
| 2026-09-16 | $365.83 | -2.36% | $370.70 | $378.92 | $362.38 | 264.00K |
| 2026-09-15 | $374.67 | +2.43% | $376.50 | $389.34 | $370.50 | 406.20K |
| 2026-09-14 | $365.78 | +4.30% | $345.90 | $373.44 | $345.00 | 291.70K |
| 2026-09-11 | $350.71 | -2.13% | $363.26 | $366.11 | $345.61 | 365.00K |
| 2026-09-10 | $358.36 | -0.97% | $358.48 | $363.77 | $353.31 | 191.20K |
| 2026-09-09 | $361.88 | -3.85% | $382.03 | $383.99 | $361.07 | 200.80K |
| 2026-09-08 | $376.38 | -1.13% | $373.56 | $379.09 | $365.01 | 335.80K |
| 2026-09-04 | $380.69 | -2.60% | $381.34 | $394.99 | $379.21 | 312.90K |
| 2026-09-03 | $390.86 | +4.83% | $376.00 | $391.00 | $371.42 | 350.70K |
| 2026-09-02 | $372.85 | +9.46% | $338.30 | $373.04 | $338.30 | 335.80K |
| 2026-09-01 | $340.64 | -5.25% | $349.58 | $359.92 | $330.32 | 454.30K |
| 2026-08-31 | $359.52 | -5.03% | $376.26 | $378.00 | $357.84 | 507.00K |
| 2026-08-28 | $378.55 | +1.21% | $378.10 | $388.00 | $365.99 | 360.70K |
| 2026-08-27 | $374.01 | +0.46% | $373.79 | $380.43 | $366.10 | 288.40K |
| 2026-08-26 | $372.30 | +6.53% | $347.63 | $375.58 | $347.63 | 276.50K |
| 2026-08-25 | $349.47 | -1.50% | $362.33 | $362.33 | $347.43 | 288.10K |
| 2026-08-24 | $354.79 | +0.02% | $350.19 | $363.73 | $348.50 | 320.10K |
| 2026-08-21 | $354.72 | +5.88% | $339.30 | $355.23 | $330.03 | 355.00K |
| 2026-08-20 | $335.01 | -2.91% | $346.88 | $346.88 | $327.32 | 313.60K |
| 2026-08-19 | $345.05 | +3.58% | $334.00 | $359.85 | $334.00 | 495.50K |
| 2026-08-18 | $333.14 | -2.43% | $330.53 | $349.00 | $330.53 | 356.50K |
| 2026-08-17 | $341.43 | +2.05% | $336.94 | $342.31 | $325.08 | 686.90K |
| 2026-08-14 | $334.57 | +0.24% | $330.91 | $347.99 | $330.18 | 360.40K |
| 2026-08-13 | $333.77 | +5.56% | $324.51 | $336.55 | $320.68 | 525.10K |
| 2026-08-12 | $316.19 | +2.00% | $315.04 | $317.28 | $303.01 | 428.00K |
| 2026-08-11 | $310.00 | +0.38% | $308.83 | $317.94 | $302.17 | 384.40K |
| 2026-08-10 | $308.82 | -2.87% | $317.94 | $322.00 | $306.37 | 549.90K |
| 2026-08-07 | $317.93 | -12.96% | $365.01 | $365.18 | $317.56 | 674.00K |
| 2026-08-06 | $365.26 | -15.09% | $385.97 | $398.86 | $360.00 | 953.00K |
| 2026-08-05 | $430.16 | +0.21% | $438.23 | $438.23 | $421.02 | 435.10K |
| 2026-08-04 | $429.26 | +7.54% | $406.86 | $431.79 | $406.86 | 340.30K |
| 2026-08-03 | $399.15 | +7.10% | $374.37 | $402.67 | $374.06 | 265.90K |
| 2026-07-31 | $372.69 | -1.31% | $377.28 | $383.74 | $371.36 | 334.70K |
| 2026-07-30 | $377.64 | -0.36% | $376.31 | $380.96 | $364.00 | 615.80K |
| 2026-07-29 | $378.99 | -6.76% | $395.61 | $408.85 | $372.44 | 417.00K |
| 2026-07-28 | $406.45 | +0.20% | $401.15 | $407.37 | $370.74 | 482.20K |
| 2026-07-27 | $405.65 | +0.71% | $409.71 | $417.23 | $397.81 | 314.30K |
| 2026-07-24 | $402.81 | -1.41% | $405.98 | $422.39 | $395.00 | 242.50K |
| 2026-07-23 | $408.59 | -3.56% | $420.52 | $423.43 | $390.70 | 430.20K |
| 2026-07-22 | $423.66 | -3.47% | $430.80 | $439.52 | $416.59 | 385.50K |
| 2026-07-21 | $438.90 | +0.14% | $449.58 | $458.25 | $432.65 | 616.50K |
| 2026-07-20 | $438.28 | -0.49% | $447.64 | $455.60 | $437.59 | 414.70K |
| 2026-07-17 | $440.42 | -0.48% | $425.00 | $445.73 | $411.63 | 467.70K |
| 2026-07-16 | $442.53 | +0.99% | $437.53 | $455.98 | $431.33 | 567.80K |
| 2026-07-15 | $438.19 | +5.08% | $429.56 | $442.82 | $415.00 | 763.80K |
| 2026-07-14 | $417.00 | +7.04% | $395.40 | $419.86 | $393.00 | 437.40K |
| 2026-07-13 | $389.56 | -2.79% | $404.42 | $408.96 | $383.48 | 419.50K |
| 2026-07-10 | $400.75 | +2.72% | $396.22 | $409.00 | $392.20 | 287.10K |
| 2026-07-09 | $390.14 | +3.90% | $381.10 | $391.14 | $377.74 | 285.80K |
| 2026-07-08 | $375.51 | -2.20% | $376.47 | $379.76 | $365.50 | 522.60K |
| 2026-07-07 | $383.96 | -3.04% | $396.00 | $409.00 | $380.51 | 528.70K |
| 2026-07-06 | $396.00 | +2.23% | $388.60 | $400.11 | $379.00 | 602.40K |
| 2026-07-02 | $387.36 | +1.10% | $386.37 | $401.93 | $384.27 | 549.20K |
| 2026-07-01 | $383.13 | +2.83% | $378.87 | $404.44 | $371.01 | 1.07M |
| 2026-06-30 | $372.59 | +0.26% | $368.56 | $379.55 | $360.96 | 451.30K |
| 2026-06-29 | $371.62 | +6.57% | $354.46 | $374.21 | $346.76 | 648.50K |
| 2026-06-26 | $348.71 | +8.04% | $316.94 | $353.02 | $312.09 | 993.60K |
| 2026-06-25 | $322.75 | -0.15% | $326.11 | $335.00 | $315.00 | 413.30K |
| 2026-06-24 | $323.22 | +1.65% | $319.90 | $342.65 | $315.57 | 733.50K |
| 2026-06-23 | $317.97 | +2.66% | $302.51 | $323.93 | $300.31 | 496.30K |
| 2026-06-22 | $309.72 | -1.50% | $313.78 | $322.01 | $304.88 | 606.40K |
| 2026-06-18 | $314.44 | +10.01% | $294.11 | $315.52 | $284.50 | 869.10K |
| 2026-06-17 | $285.84 | -4.25% | $298.52 | $313.04 | $283.86 | 570.90K |
| 2026-06-16 | $298.52 | -3.31% | $310.00 | $318.66 | $297.95 | 512.40K |
| 2026-06-15 | $308.75 | +7.66% | $299.50 | $315.08 | $296.20 | 1.20M |
| 2026-06-12 | $286.78 | +0.47% | $289.15 | $301.19 | $253.05 | 787.40K |
| 2026-06-11 | $285.43 | +5.36% | $272.23 | $285.88 | $263.01 | 394.10K |
| 2026-06-10 | $270.90 | -2.80% | $278.77 | $289.90 | $268.21 | 648.20K |
| 2026-06-09 | $278.71 | +3.12% | $274.33 | $286.00 | $262.58 | 495.30K |
| 2026-06-08 | $270.29 | +4.66% | $264.14 | $279.49 | $255.61 | 567.70K |
| 2026-06-05 | $258.25 | -1.31% | $259.83 | $266.75 | $250.86 | 444.70K |
| 2026-06-04 | $261.69 | +4.96% | $247.65 | $263.43 | $246.00 | 379.10K |
| 2026-06-03 | $249.33 | -6.56% | $262.06 | $265.20 | $242.01 | 892.20K |
| 2026-06-02 | $266.83 | -5.57% | $275.01 | $280.99 | $264.58 | 653.30K |
| 2026-06-01 | $282.56 | 0.00% | $284.89 | $293.90 | $273.52 | 866.00K |
| 2026-05-29 | $282.56 | +5.11% | $272.20 | $287.00 | $267.47 | 2.58M |
| 2026-05-28 | $268.82 | +4.90% | $266.60 | $282.59 | $253.82 | 972.40K |
| 2026-05-27 | $256.26 | +2.77% | $248.80 | $259.44 | $248.76 | 517.20K |
| 2026-05-26 | $249.35 | +9.14% | $231.25 | $251.50 | $231.25 | 455.60K |