Canada markets closed

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
45.14+1.26 (+2.87%)
At close: 04:00PM EDT
45.14 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202445.8246.0043.2245.1445.1456,166
May 02, 202445.9745.9742.2843.8843.8885,200
May 01, 202443.5046.0040.5144.9744.9796,000
Apr 30, 202447.8948.9543.6943.8043.80125,800
Apr 29, 202445.1650.7545.1648.2448.24175,100
Apr 26, 202442.8444.9642.7443.7243.7262,600
Apr 25, 202442.3245.7438.1042.5242.52126,500
Apr 24, 202443.5743.6541.5042.9142.9193,400
Apr 23, 202437.9042.8337.9041.8741.87204,900
Apr 22, 202433.7937.1633.4036.2236.2270,700
Apr 19, 202433.7335.4232.8633.3133.3163,300
Apr 18, 202434.2634.7030.6534.1134.1184,400
Apr 17, 202435.5035.6433.6633.9033.9054,100
Apr 16, 202435.5635.8934.2635.4935.4950,600
Apr 15, 202434.0036.0234.0035.0335.0360,600
Apr 12, 202436.3337.1334.6234.6234.6257,800
Apr 11, 202436.6937.2035.7336.5036.5043,200
Apr 10, 202434.6236.9834.5936.2836.2827,400
Apr 09, 202438.0838.8434.0536.0036.0083,300
Apr 08, 202438.2338.2336.2638.0038.0064,400
Apr 05, 202438.0038.5337.3037.6837.68100,100
Apr 04, 202438.0038.6937.1437.7737.7778,100
Apr 03, 202435.4138.0034.4337.5037.5056,600
Apr 02, 202435.6337.4734.3635.9235.9276,100
Apr 01, 202436.8836.9034.8036.0036.0083,700
Mar 28, 202439.5040.1036.0537.1437.14346,200
Mar 27, 202441.3441.7539.2239.5739.57112,100
Mar 26, 202438.0041.3536.3040.7540.75141,900
Mar 25, 202440.1341.1838.1839.5839.58131,100
Mar 22, 202439.0341.7538.1040.2340.23208,000
Mar 21, 202435.4639.5535.4236.9936.99158,700
Mar 20, 202433.0635.3733.0635.0335.0398,900
Mar 19, 202431.7534.3030.5033.2033.2085,500
Mar 18, 202434.2134.7430.2333.2733.27115,700
Mar 15, 202434.9035.5633.2534.2334.23100,700
Mar 14, 202433.2636.5832.7635.2235.22110,300
Mar 13, 202434.5035.4932.2033.7833.78108,400
Mar 12, 202433.0035.9033.0035.1435.14107,500
Mar 11, 202436.2536.3233.1333.6533.6580,000
Mar 08, 202436.0039.5035.0236.0036.00128,800
Mar 07, 202432.5043.9932.0037.1037.10333,100
Mar 06, 202435.0135.9031.1631.6231.62214,500
Mar 05, 202427.3836.4925.2436.0036.00811,600
Mar 04, 202422.4622.6920.5021.9021.90133,900
Mar 01, 202426.5126.9222.6022.8222.82121,000
Feb 29, 202426.7727.9425.5226.1926.19109,700
Feb 28, 202425.7126.6724.8426.1826.1855,600
Feb 27, 202423.5526.5823.5525.4025.40161,600
Feb 26, 202423.8824.0923.1823.3623.3653,400
Feb 23, 202422.2824.4922.2823.5823.5844,700
Feb 22, 202423.0824.0622.2822.2822.2819,200
Feb 21, 202423.7025.0721.7522.6322.6355,900
Feb 20, 202425.7225.7823.3524.0824.0861,100
Feb 16, 202422.7327.1222.0226.1026.10162,000
Feb 15, 202421.9922.7521.1522.7522.7529,500
Feb 14, 202421.0121.9920.9921.8021.8052,700
Feb 13, 202420.1821.6920.1120.6720.6748,200
Feb 12, 202420.3721.0019.5620.9520.9563,300
Feb 09, 202420.0920.9418.5020.6720.6768,100
Feb 08, 202421.6522.1419.3320.1120.1176,100
Feb 07, 202423.3724.0020.2121.9821.9893,100
Feb 06, 202422.2624.9921.5022.9722.97122,400
Feb 05, 202422.9024.4920.1122.1022.10161,000
Feb 02, 202417.6422.9917.3622.0122.01195,700
Feb 01, 202417.5718.7017.2518.2318.2328,800
Jan 31, 202417.3518.0616.1517.3117.3125,100
Jan 30, 202418.0419.5017.2417.4817.4891,900
Jan 29, 202414.7317.7914.7317.7017.7082,700
Jan 26, 202416.5816.5811.8014.7314.73203,100
Jan 25, 202417.8218.0915.7016.7516.75129,700
Jan 24, 202416.9919.7216.9917.6017.60256,500
Jan 23, 202415.1417.9814.7616.8116.81169,300
Jan 22, 202412.3015.4912.3014.7614.76107,000
Jan 19, 202412.2112.3011.4312.3012.3063,800
Jan 18, 202410.4112.3210.4111.9511.95137,400
Jan 17, 202410.2310.5010.2110.4110.4126,300
Jan 16, 20249.5510.499.5510.2310.2341,900
Jan 12, 20249.449.889.019.769.7645,200
Jan 11, 20249.729.728.899.409.40115,200
Jan 10, 20248.819.898.819.719.71101,600
Jan 09, 20248.898.928.538.858.8513,000
Jan 08, 20248.388.938.268.938.9325,700
Jan 05, 20248.508.728.108.298.2915,400
Jan 04, 20248.438.438.128.298.2925,300
Jan 03, 20248.508.558.268.408.408,000
Jan 02, 20248.158.717.738.628.6231,100
Dec 29, 20238.488.587.898.398.3986,600
Dec 28, 20238.718.758.548.688.687,700
Dec 27, 20238.158.658.108.508.5010,100
Dec 26, 20238.348.458.058.218.2115,300
Dec 22, 20238.058.478.058.348.3417,200
Dec 21, 20238.658.658.098.158.1536,000
Dec 20, 20238.449.008.368.608.6023,600
Dec 19, 20238.408.558.328.408.4012,700
Dec 18, 20238.128.498.058.298.2933,100
Dec 15, 20237.628.107.628.038.0334,600
Dec 14, 20237.548.157.547.777.7738,700
Dec 13, 20237.438.107.307.717.7114,700
Dec 12, 20237.557.827.447.507.5024,800
Dec 11, 20237.628.107.617.747.7461,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...