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
10th Jul 2026 (Fri) 2.58 2.76 2.58 2.80 8,395
9th Jul 2026 (Thu) 2.35 2.35 2.35 2.48 244
8th Jul 2026 (Wed) 2.20 2.36 2.09 2.20 16,198
7th Jul 2026 (Tue) 2.78 2.78 2.48 2.49 11,529
6th Jul 2026 (Mon) 2.66 2.74 2.66 2.73 10,471
3rd Jul 2026 (Fri) 2.63 2.63 2.52 2.52 0
2nd Jul 2026 (Thu) 2.63 2.63 2.55 2.52 171
1st Jul 2026 (Wed) 2.50 2.91 2.50 2.55 22,521
30th Jun 2026 (Tue) 2.20 2.40 2.18 2.41 7,765
29th Jun 2026 (Mon) 2.00 2.24 2.00 2.2999 5,690
26th Jun 2026 (Fri) 1.51 1.91 1.51 1.95 7,891
25th Jun 2026 (Thu) 1.53 1.53 1.51 1.64 2,464
24th Jun 2026 (Wed) 1.55 1.85 1.55 1.565 5,318
23rd Jun 2026 (Tue) 1.40 1.50 1.40 1.50 14,059
22nd Jun 2026 (Mon) 1.41 1.47 1.35 1.3899 4,590
19th Jun 2026 (Fri) 1.20 1.40 1.20 1.35 6,047
18th Jun 2026 (Thu) 1.20 1.40 1.20 1.35 6,047
17th Jun 2026 (Wed) 1.18 1.47 1.06 1.04 5,102
16th Jun 2026 (Tue) 1.37 1.41 1.24 1.24 1,575
15th Jun 2026 (Mon) 1.39 1.40 1.27 1.33 4,103
12th Jun 2026 (Fri) 1.01 1.40 0.91 1.105 15,764
11th Jun 2026 (Thu) 0.95 0.97 0.95 1.00 105
10th Jun 2026 (Wed) 0.99 1.08 0.97 0.96 605
9th Jun 2026 (Tue) 1.00 1.00 0.91 0.98 4,000
8th Jun 2026 (Mon) 0.82 1.00 0.82 0.9163 4,351
5th Jun 2026 (Fri) 0.79 0.85 0.79 0.82 1,152
4th Jun 2026 (Thu) 0.82 0.82 0.82 0.75 3,005
3rd Jun 2026 (Wed) 0.8467 0.8467 0.68 0.69 4,102
2nd Jun 2026 (Tue) 1.02 1.02 0.83 0.9099 2,422
1st Jun 2026 (Mon) 1.00 1.12 1.00 1.04 4,492
29th May 2026 (Fri) 0.89 1.07 0.89 1.005 9,492
28th May 2026 (Thu) 0.90 0.97 0.79 0.8999 14,090
27th May 2026 (Wed) 0.70 0.70 0.66 0.7198 5,044
26th May 2026 (Tue) 0.5355 0.6283 0.5327 0.6258 3,424
25th May 2026 (Mon) 0.4902 0.51 0.4805 0.51 3,700
22nd May 2026 (Fri) 0.4902 0.51 0.4805 0.51 3,700
21st May 2026 (Thu) 0.57 0.5722 0.56 0.53 1,311
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
FTSE 100 Latest
Value10,497.29
Change24.84