MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAVE — Dave Inc. Class A Common Stock
NasdaqDave Inc. Class A Common Stock
$346.57
+6.98(+2.06%)
- O
- 350.00
- H
- 355.92
- L
- 345.74
- V
- 339.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$346.57
Period Return+315.7%
Period High$458.25
Period Low$81.51
Avg Daily Volume516.7K
Total Trading Days365
DAVE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $350.00 | $355.92 | $345.74 | $346.57 | +$6.98 | +2.06% | 339,021 | $349.82 | $345.74 $355.92 |
| Oct 1, 2026 | $326.37 | $340.99 | $318.19 | $339.59 | +$18.08 | +5.62% | 280,080 | $332.89 | $318.19 $340.99 |
| Sep 30, 2026 | $324.99 | $324.99 | $319.21 | $321.51 | $-4.93 | -1.51% | 185,990 | $321.90 | $319.21 $324.99 |
| Sep 29, 2026 | $326.34 | $329.00 | $315.66 | $326.44 | +$5.74 | +1.79% | 247,883 | $322.01 | $315.66 $329.00 |
| Sep 28, 2026 | $314.46 | $324.44 | $310.88 | $320.70 | $-4.18 | -1.29% | 308,962 | $319.03 | $310.88 $324.44 |
| Sep 25, 2026 | $336.43 | $339.63 | $324.48 | $324.88 | $-6.58 | -1.98% | 200,453 | $330.11 | $324.48 $339.63 |
| Sep 24, 2026 | $323.98 | $334.99 | $318.64 | $331.46 | +$5.27 | +1.61% | 329,955 | $327.90 | $318.64 $334.99 |
| Sep 23, 2026 | $354.36 | $354.36 | $316.65 | $326.19 | $-27.38 | -7.74% | 644,398 | $328.21 | $316.65 $354.36 |
| Sep 22, 2026 | $358.92 | $361.31 | $345.00 | $353.57 | +$2.92 | +0.83% | 356,402 | $350.99 | $345.00 $361.31 |
| Sep 21, 2026 | $344.28 | $352.99 | $337.84 | $350.65 | +$12.83 | +3.80% | 299,535 | $347.56 | $337.84 $352.99 |
| Sep 18, 2026 | $355.55 | $361.00 | $336.71 | $337.82 | $-18.67 | -5.24% | 467,147 | $342.99 | $336.71 $361.00 |
| Sep 17, 2026 | $374.51 | $374.51 | $356.03 | $356.49 | $-9.34 | -2.55% | 200,870 | $360.74 | $356.03 $374.51 |
| Sep 16, 2026 | $370.70 | $378.92 | $362.38 | $365.83 | $-8.84 | -2.36% | 264,341 | $369.72 | $362.38 $378.92 |
| Sep 15, 2026 | $376.50 | $389.34 | $370.50 | $374.67 | +$8.89 | +2.43% | 406,202 | $378.16 | $370.50 $389.34 |
| Sep 14, 2026 | $345.90 | $373.44 | $345.00 | $365.78 | +$15.07 | +4.30% | 290,466 | $365.81 | $345.00 $373.44 |
| Sep 11, 2026 | $363.26 | $366.12 | $345.61 | $350.71 | $-7.65 | -2.13% | 365,077 | $354.05 | $345.61 $366.12 |
| Sep 10, 2026 | $358.48 | $363.77 | $353.31 | $358.36 | $-3.52 | -0.97% | 191,249 | $358.91 | $353.31 $363.77 |
| Sep 9, 2026 | $382.03 | $383.99 | $361.07 | $361.88 | $-14.51 | -3.85% | 200,825 | $366.68 | $361.07 $383.99 |
| Sep 8, 2026 | $373.56 | $379.09 | $365.01 | $376.38 | $-4.31 | -1.13% | 336,015 | $375.16 | $365.01 $379.09 |
| Sep 4, 2026 | $381.34 | $394.99 | $379.21 | $380.69 | $-10.17 | -2.60% | 312,941 | $387.34 | $379.21 $394.99 |
| Sep 3, 2026 | $376.00 | $391.00 | $371.42 | $390.86 | +$18.01 | +4.83% | 350,895 | $384.11 | $371.42 $391.00 |
| Sep 2, 2026 | $338.30 | $373.04 | $338.30 | $372.85 | +$32.21 | +9.46% | 334,954 | $363.34 | $338.30 $373.04 |
| Sep 1, 2026 | $349.58 | $359.92 | $330.32 | $340.64 | $-18.88 | -5.25% | 451,757 | $342.39 | $330.32 $359.92 |
| Aug 31, 2026 | $376.26 | $378.00 | $357.84 | $359.52 | $-19.03 | -5.03% | 506,992 | $364.92 | $357.84 $378.00 |
| Aug 28, 2026 | $378.10 | $388.00 | $365.99 | $378.55 | +$4.54 | +1.21% | 360,712 | $380.08 | $365.99 $388.00 |
| Aug 27, 2026 | $373.79 | $380.43 | $366.10 | $374.01 | +$1.71 | +0.46% | 288,468 | $373.45 | $366.10 $380.43 |
| Aug 26, 2026 | $347.63 | $375.58 | $347.63 | $372.30 | +$22.83 | +6.53% | 276,698 | $367.84 | $347.63 $375.58 |
| Aug 25, 2026 | $362.33 | $362.33 | $347.43 | $349.47 | $-5.32 | -1.50% | 288,147 | $352.82 | $347.43 $362.33 |
| Aug 24, 2026 | $350.19 | $363.73 | $348.50 | $354.79 | +$0.07 | +0.02% | 320,166 | $357.25 | $348.50 $363.73 |
| Aug 21, 2026 | $339.30 | $355.23 | $330.03 | $354.72 | +$19.71 | +5.88% | 355,206 | $347.43 | $330.03 $355.23 |