The highest closing price for Dave (DAVE) all-time was $457.60, on February 1, 2022. The latest price is $108.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $96.77 | $109.27 | $93.73 | $107.83 | 2,136,151 |
April 2025 | $82.96 | $95.74 | $65.46 | $94.82 | 7,565,525 |
March 2025 | $96.26 | $103.37 | $77.31 | $82.66 | 11,572,501 |
February 2025 | $89.53 | $125.00 | $86.63 | $100.66 | 9,441,281 |
January 2025 | $88.24 | $103.30 | $77.44 | $95.82 | 7,337,451 |
December 2024 | $102.00 | $108.50 | $80.23 | $86.92 | 10,855,719 |
November 2024 | $39.18 | $103.72 | $37.44 | $98.68 | 14,223,142 |
October 2024 | $39.75 | $49.73 | $38.09 | $38.56 | 7,416,459 |
September 2024 | $37.67 | $44.42 | $31.75 | $39.96 | 4,201,366 |
August 2024 | $36.38 | $40.82 | $28.74 | $37.60 | 6,477,839 |
July 2024 | $30.63 | $43.00 | $29.46 | $36.36 | 8,099,082 |
June 2024 | $44.48 | $44.53 | $28.31 | $30.30 | 6,804,233 |
May 2024 | $43.50 | $63.50 | $40.51 | $45.06 | 4,116,649 |
April 2024 | $36.88 | $50.75 | $30.65 | $43.80 | 1,843,215 |
March 2024 | $26.51 | $43.99 | $20.50 | $37.14 | 3,648,643 |
February 2024 | $17.57 | $27.94 | $17.25 | $26.19 | 1,662,462 |
January 2024 | $8.15 | $19.72 | $7.73 | $17.31 | 1,724,584 |
December 2023 | $5.90 | $9.00 | $5.90 | $8.39 | 617,282 |
November 2023 | $5.10 | $6.40 | $5.06 | $6.00 | 426,327 |
October 2023 | $6.43 | $6.43 | $4.72 | $5.27 | 179,747 |
September 2023 | $8.00 | $8.97 | $5.70 | $6.20 | 344,991 |
August 2023 | $6.10 | $8.00 | $6.10 | $7.70 | 431,318 |
July 2023 | $5.59 | $6.45 | $5.18 | $6.23 | 268,698 |
June 2023 | $5.48 | $6.90 | $4.72 | $5.33 | 461,602 |
May 2023 | $5.82 | $6.11 | $4.47 | $5.42 | 912,487 |
Daily pricing data for Dave dates back to 4/26/2021, and may be incomplete.
