Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dave Inc (DAVEW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.46 0.48 0.46 0.46 10,621
5th Feb 2026 (Thu) 0.42 0.42 0.32 0.32 0
4th Feb 2026 (Wed) 0.42 0.42 0.38 0.38 100
3rd Feb 2026 (Tue) 0.45 0.45 0.4201 0.407 10
2nd Feb 2026 (Mon) 0.416 0.4708 0.37 0.47 10,473
30th Jan 2026 (Fri) 0.39 0.39 0.2709 0.39 1,107
29th Jan 2026 (Thu) 0.36 0.3928 0.36 0.3928 5,706
28th Jan 2026 (Wed) 0.48 0.48 0.4326 0.4894 719
27th Jan 2026 (Tue) 0.5443 0.5443 0.4283 0.4894 2,255
26th Jan 2026 (Mon) 0.60 0.60 0.5881 0.5099 300
23rd Jan 2026 (Fri) 0.645 0.645 0.62 0.62 0
22nd Jan 2026 (Thu) 0.645 0.645 0.645 0.6401 2,473
21st Jan 2026 (Wed) 0.53 0.585 0.53 0.585 564
20th Jan 2026 (Tue) 0.65 0.65 0.6389 0.645 936
19th Jan 2026 (Mon) 0.66 0.7654 0.66 0.68 900
16th Jan 2026 (Fri) 0.66 0.7654 0.66 0.68 900
15th Jan 2026 (Thu) 0.6674 0.6881 0.60 0.6528 7,389
14th Jan 2026 (Wed) 0.85 0.85 0.5922 0.64 20,036
13th Jan 2026 (Tue) 0.897 0.897 0.87 0.894 2,181
12th Jan 2026 (Mon) 1.13 1.13 0.894 0.894 6,888
9th Jan 2026 (Fri) 1.11 1.17 1.10 1.07 18,218
8th Jan 2026 (Thu) 1.06 1.06 1.06 1.06 200
7th Jan 2026 (Wed) 0.99 1.09 0.99 1.06 5,615
6th Jan 2026 (Tue) 0.97 0.97 0.97 1.02 209
5th Jan 2026 (Mon) 0.9699 1.03 0.9699 1.07 621
2nd Jan 2026 (Fri) 1.00 1.00 0.906 0.94 0
1st Jan 2026 (Thu) 1.03 1.03 0.98 0.98 0
31st Dec 2025 (Wed) 1.03 1.03 0.98 0.98 0
30th Dec 2025 (Tue) 1.03 1.03 0.9901 0.98 1,215
29th Dec 2025 (Mon) 1.03 1.03 1.03 0.99 416
26th Dec 2025 (Fri) 1.06 1.07 0.99 1.05 1,415
25th Dec 2025 (Thu) 0.9939 1.06 0.9939 1.0599 1,349
24th Dec 2025 (Wed) 0.9939 1.06 0.9939 1.0599 1,349
23rd Dec 2025 (Tue) 0.942 1.01 0.89 0.8901 3,995
22nd Dec 2025 (Mon) 0.90 0.90 0.898 0.898 10,842
19th Dec 2025 (Fri) 0.82 0.85 0.8118 0.8118 800
18th Dec 2025 (Thu) 0.76 0.76 0.7489 0.78 5,338
17th Dec 2025 (Wed) 0.694 0.694 0.694 0.70 220
16th Dec 2025 (Tue) 0.6986 0.72 0.6726 0.7101 2,300
15th Dec 2025 (Mon) 0.68 0.68 0.68 0.67 1
12th Dec 2025 (Fri) 0.72 0.737 0.71 0.7287 2,100
11th Dec 2025 (Thu) 0.70 0.7473 0.6915 0.70 2,970
10th Dec 2025 (Wed) 0.7025 0.7788 0.68 0.7242 879
9th Dec 2025 (Tue) 0.8208 0.8208 0.72 0.72 99
8th Dec 2025 (Mon) 0.8208 0.8208 0.8202 0.795 200
FTSE 100 Latest
Value10,369.75
Change60.53