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
20th May 2026 (Wed) 0.60 0.70 0.59 0.62 3,038
19th May 2026 (Tue) 0.52 0.5599 0.52 0.5599 0
18th May 2026 (Mon) 0.52 0.5599 0.52 0.5599 0
15th May 2026 (Fri) 0.52 0.54 0.51 0.5499 2,630
14th May 2026 (Thu) 0.5923 0.5923 0.5167 0.5794 2,923
13th May 2026 (Wed) 0.60 0.60 0.5644 0.61 1,200
12th May 2026 (Tue) 0.69 0.69 0.68 0.69 2,523
11th May 2026 (Mon) 0.728 0.728 0.61 0.72 15,128
8th May 2026 (Fri) 0.81 0.81 0.6875 0.7106 2,908
7th May 2026 (Thu) 0.7699 0.8776 0.72 0.70 2,085
6th May 2026 (Wed) 0.7484 0.7526 0.5614 0.7525 7,362
5th May 2026 (Tue) 1.00 1.00 0.88 0.9399 3,800
4th May 2026 (Mon) 1.05 1.08 0.9443 1.06 27,806
1st May 2026 (Fri) 0.97 1.01 0.97 1.01 910
30th Apr 2026 (Thu) 0.86 1.04 0.805 1.03 11,515
29th Apr 2026 (Wed) 0.8145 0.8156 0.678 0.6881 546
28th Apr 2026 (Tue) 1.00 1.00 0.965 0.995 1,152
27th Apr 2026 (Mon) 0.94 0.996 0.94 0.9999 349
24th Apr 2026 (Fri) 0.93 0.9603 0.81 0.94 14,592
23rd Apr 2026 (Thu) 1.08 1.08 1.03 1.08 12,076
22nd Apr 2026 (Wed) 1.15 1.24 0.96 1.06 229,327
21st Apr 2026 (Tue) 0.91 1.09 0.91 1.00 11,705
20th Apr 2026 (Mon) 0.675 0.86 0.675 0.85 7,624
17th Apr 2026 (Fri) 0.5376 0.749 0.5376 0.75 16,499
16th Apr 2026 (Thu) 0.48 0.5376 0.48 0.5376 87
15th Apr 2026 (Wed) 0.48 0.50 0.48 0.52 2,413
14th Apr 2026 (Tue) 0.353 0.44 0.353 0.4491 4,683
13th Apr 2026 (Mon) 0.287 0.317 0.287 0.32 6,279
10th Apr 2026 (Fri) 0.28 0.28 0.28 0.2718 0
9th Apr 2026 (Thu) 0.26 0.26 0.26 0.2599 666
8th Apr 2026 (Wed) 0.3008 0.3008 0.2982 0.2622 300
7th Apr 2026 (Tue) 0.25 0.25 0.23 0.24 407
6th Apr 2026 (Mon) 0.285 0.29 0.285 0.3299 4,335
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
FTSE 100 Latest
Value10,443.47
Change11.13