About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
DAVE
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Dave reports Q3 results
- Dave increases existing credit facility to $150M
- Former Snap strategy chief Khan buys 2.5% of Dave's Class A common stock
- Dave reports Q2 results
- NewtekOne, Industrial Logistics to be added to Russell Microcap; CorEnergy to be deleted
- Dave reports Q1 results
- Dave reports Q4 results
- Dave to implement 1-for-32 reverse stock split after 96% Y/Y collapse
- FTX shifted $200M of customer assets for two venture deals, SEC said
- Fintech Dave focuses on product expansion, margin improvement, CEO says
- Visa, Mastercard stock, some payment names see upswing in Black Friday session
- Dave stock jumps as CEO assures it has enough cash to become profitable
- Dave reports Q3 results
- Dave names new technology chief
- Dave Inc. stock drops after cutting guidance as cost of capital rises
- Dave reports Q2 results
- Manhattan Associates and Red Violet among tech gainers; Tenable and Exela Technologies among losers
- Inflation is changing how consumers pay and what they're buying, surveys say
- Affirm, Block stocks drop after details on Apple's BNPL emerge; fintechs slide
- DiDi Global Pineapple Energy tops tech gainers; Embark Technology and SQL Technologies among losers
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 95.69 | 92.83 |
98.31
|
91.54
|
413K | 2.56% | |||
| Jan 28 | 93.3 | 89.27 |
95.14
|
88.71
|
531K | 5.64% | |||
| Jan 27 | 88.32 | 86 |
90.74
|
83
|
438K | -1.75% | |||
| Jan 24 | 89.89 | 91.85 |
94
|
87.89
|
358K | -3.38% | |||
| Jan 23 | 93.03 | 95 |
95
|
89.69
|
291K | -2.23% | |||
| Jan 22 | 95.15 | 89.95 |
96.53
|
89.29
|
386K | 4.65% | |||
| Jan 21 | 90.92 | 89.78 |
92.97
|
88.47
|
317K | 3.49% | |||
| Jan 17 | 87.85 | 90.18 |
92.56
|
87.41
|
230K | -1.65% | |||
| Jan 16 | 89.32 | 87.25 |
92.13
|
86.88
|
260K | 2.92% | |||
| Jan 15 | 86.79 | 84.49 |
86.93
|
81.84
|
349K | 5.82% | |||
| Jan 14 | 82.02 | 83.51 |
84.27
|
80.22
|
416K | 0.18% | |||
| Jan 13 | 81.87 | 84 |
87.8
|
80.86
|
332K | -3.52% | |||
| Jan 10 | 84.86 | 82.12 |
85.25
|
77.44
|
397K | -0.47% | |||
| Jan 8 | 85.26 | 85.43 |
85.67
|
82.5
|
260K | -0.59% | |||
| Jan 7 | 85.77 | 91.87 |
93.19
|
84.46
|
356K | -5.98% | |||
| Jan 6 | 91.23 | 90.53 |
94.04
|
89.32
|
275K | 1.51% | |||
| Jan 3 | 89.87 | 86.75 |
90.3
|
85.89
|
287K | 4.12% | |||
| Jan 2 | 86.31 | 88.24 |
90.19
|
83
|
527K | -0.7% | |||
| Dec 31, 2024 | 86.92 | 84 |
88.49
|
82
|
1.4M | -7.98% | |||
| Dec 30, 2024 | 94.46 | 94.04 |
96.74
|
92.39
|
322K | -3.43% | |||
| Dec 27, 2024 | 97.81 | 100 |
102.51
|
94.3
|
332K | -2.73% | |||
| Dec 26, 2024 | 100.55 | 95.33 |
102.31
|
95
|
319K | 3.99% | |||
| Dec 24, 2024 | 96.69 | 91.47 |
96.8
|
89
|
347K | 8.97% | |||
| Dec 23, 2024 | 88.73 | 88.22 |
90.5
|
84.93
|
347K | 1.01% | |||
| Dec 20, 2024 | 87.84 | 83.19 |
88.71
|
81
|
509K | 1.29% | |||
| Dec 19, 2024 | 86.72 | 93.06 |
96.12
|
85.3
|
564K | -3.25% | |||
| Dec 18, 2024 | 89.63 | 105.6 |
106.43
|
88.99
|
646K | -13.78% | |||
| Dec 17, 2024 | 103.96 | 103.98 |
108.5
|
100.12
|
636K | 1.88% | |||
| Dec 16, 2024 | 102.04 | 93.15 |
103.95
|
90.72
|
568K | 11.28% | |||
| Dec 13, 2024 | 91.7 | 87.67 |
94
|
87.37
|
370K | 6.64% | |||
| Dec 12, 2024 | 85.99 | 88.27 |
92.29
|
84.58
|
297K | -3.01% | |||
| Dec 11, 2024 | 88.66 | 82.18 |
90.18
|
82.18
|
353K | 5.51% | |||
| Dec 10, 2024 | 84.03 | 86.04 |
91.93
|
83.52
|
483K | -0.3% | |||
| Dec 9, 2024 | 84.28 | 92.28 |
93.93
|
82.73
|
456K | -8.36% | |||
| Dec 6, 2024 | 91.97 | 90 |
94.9
|
88.32
|
461K | 3.97% | |||
| Dec 5, 2024 | 88.46 | 88.89 |
90.49
|
85.11
|
426K | 0.83% | |||
| Dec 4, 2024 | 87.73 | 88.41 |
90.93
|
80.23
|
659K | -2.13% | |||
| Dec 3, 2024 | 89.64 | 93.08 |
93.08
|
88
|
538K | -3.62% | |||
| Dec 2, 2024 | 93.01 | 102 |
102.63
|
90.03
|
820K | -5.75% | |||
| Nov 29, 2024 | 98.68 | 93.92 |
103.72
|
92.46
|
587K | 8.40% | |||
| Nov 27, 2024 | 91.03 | 89.77 |
96
|
88.32
|
920K | 3.57% | |||
| Nov 26, 2024 | 87.89 | 84.43 |
89.38
|
84.04
|
285K | 3.13% | |||
| Nov 25, 2024 | 85.22 | 88.88 |
91.44
|
83.35
|
505K | -1.21% | |||
| Nov 22, 2024 | 86.26 | 84.56 |
89.98
|
83
|
601K | 4.66% | |||
| Nov 21, 2024 | 82.42 | 80 |
83.75
|
77.72
|
429K | 5.67% | |||
| Nov 20, 2024 | 78 | 83 |
84.07
|
76.88
|
222K | -4.33% | |||
| Nov 19, 2024 | 81.53 | 78.41 |
85.41
|
78.41
|
376K | 2.32% | |||
| Nov 18, 2024 | 79.68 | 80.76 |
80.76
|
77.29
|
429K | -0.47% | |||
| Nov 15, 2024 | 80.06 | 77.72 |
80.84
|
75.69
|
488K | 0.13% | |||
| Nov 14, 2024 | 79.96 | 88.14 |
88.16
|
79.28
|
863K | -11.58% | |||
| Nov 13, 2024 | 90.43 | 78.25 |
94.96
|
75.2
|
3.1M | 44% | |||
| Nov 12, 2024 | 62.8 | 60 |
64.5
|
59.18
|
1.1M | 5.97% | |||
| Nov 11, 2024 | 59.26 | 54.83 |
59.54
|
54.39
|
718K | 11.81% | |||
| Nov 8, 2024 | 53 | 46.52 |
53.58
|
45.61
|
627K | 15.44% | |||
| Nov 7, 2024 | 45.91 | 45.47 |
46.84
|
43.93
|
488K | 0.09% | |||
| Nov 6, 2024 | 45.87 | 39.24 |
46.07
|
39.24
|
1.7M | 21.80% | |||
| Nov 5, 2024 | 37.66 | 37.95 |
38.64
|
37.56
|
311K | -0.03% | |||
| Nov 4, 2024 | 37.67 | 37.79 |
38.67
|
37.44
|
292K | -1.41% | |||
| Nov 1, 2024 | 38.21 | 39.18 |
39.79
|
37.88
|
216K | -0.91% | |||
| Oct 31, 2024 | 38.56 | 39.93 |
39.97
|
38.24
|
345K | 0% | |||