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
3rd Apr 2026 (Fri) 0.299 0.299 0.299 0.286 1,312
2nd Apr 2026 (Thu) 0.299 0.299 0.299 0.286 1,312
1st Apr 2026 (Wed) 0.22 0.29 0.22 0.29 948
31st Mar 2026 (Tue) 0.22 0.25 0.22 0.2999 500
30th Mar 2026 (Mon) 0.2101 0.2101 0.2101 0.2401 89
27th Mar 2026 (Fri) 0.2634 0.2634 0.257 0.30 153
26th Mar 2026 (Thu) 0.2505 0.3317 0.2167 0.3317 1,312
25th Mar 2026 (Wed) 0.44 0.44 0.25 0.298 808
24th Mar 2026 (Tue) 0.50 0.50 0.4979 0.4979 47
23rd Mar 2026 (Mon) 0.50 0.50 0.4989 0.477 2,101
20th Mar 2026 (Fri) 0.49 0.49 0.4331 0.4331 10,000
19th Mar 2026 (Thu) 0.49 0.49 0.49 0.49 0
18th Mar 2026 (Wed) 0.50 0.50 0.50 0.50 100
17th Mar 2026 (Tue) 0.4951 0.4951 0.4951 0.492 899
16th Mar 2026 (Mon) 0.50 0.50 0.50 0.485 107
13th Mar 2026 (Fri) 0.569 0.569 0.50 0.4999 1,761
12th Mar 2026 (Thu) 0.569 0.569 0.54 0.546 953
11th Mar 2026 (Wed) 0.50 0.5712 0.50 0.5712 12
10th Mar 2026 (Tue) 0.50 0.6015 0.50 0.6137 400
9th Mar 2026 (Mon) 0.51 0.5756 0.51 0.5756 0
6th Mar 2026 (Fri) 0.51 0.51 0.50 0.615 10
5th Mar 2026 (Thu) 0.6002 0.619 0.6002 0.619 100
4th Mar 2026 (Wed) 0.51 0.51 0.49 0.5559 304
3rd Mar 2026 (Tue) 0.357 0.50 0.357 0.5689 0
2nd Mar 2026 (Mon) 0.475 0.50 0.475 0.50 468
27th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 6
26th Feb 2026 (Thu) 0.5688 0.5688 0.47 0.47 1,068
25th Feb 2026 (Wed) 0.35 0.36 0.35 0.36 0
24th Feb 2026 (Tue) 0.35 0.37 0.35 0.37 0
23rd Feb 2026 (Mon) 0.35 0.35 0.35 0.37 260
20th Feb 2026 (Fri) 0.41 0.4999 0.41 0.4999 21
19th Feb 2026 (Thu) 0.41 0.41 0.40 0.39 992
18th Feb 2026 (Wed) 0.39 0.456 0.39 0.456 0
17th Feb 2026 (Tue) 0.39 0.40 0.39 0.40 0
16th Feb 2026 (Mon) 0.39 0.4805 0.39 0.4805 0
13th Feb 2026 (Fri) 0.39 0.4805 0.39 0.4805 0
12th Feb 2026 (Thu) 0.39 0.39 0.39 0.39 0
11th Feb 2026 (Wed) 0.3579 0.3579 0.3579 0.4399 100
10th Feb 2026 (Tue) 0.5592 0.5592 0.50 0.50 0
9th Feb 2026 (Mon) 0.5592 0.5592 0.5592 0.5147 100
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
FTSE 100 Latest
Value10,436.29
Change71.50