Dave Inc

DAVE
🏛️ usa →
218.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.48 8.58 7.89 8.39 0.1M
2023-12-28 8.71 8.75 8.54 8.68 0.0M
2023-12-27 8.15 8.65 8.10 8.50 0.0M
2023-12-26 8.34 8.45 8.05 8.21 0.0M
2023-12-22 8.05 8.47 8.05 8.34 0.0M
2023-12-21 8.65 8.65 8.09 8.15 0.0M
2023-12-20 8.44 9.00 8.36 8.60 0.0M
2023-12-19 8.40 8.55 8.32 8.40 0.0M
2023-12-18 8.12 8.49 8.05 8.29 0.0M
2023-12-15 7.62 8.10 7.62 8.03 0.0M
2023-12-14 7.54 8.15 7.54 7.77 0.0M
2023-12-13 7.43 8.10 7.30 7.71 0.0M
2023-12-12 7.56 7.82 7.44 7.50 0.0M
2023-12-11 7.62 8.10 7.61 7.74 0.1M
2023-12-08 6.75 7.80 6.75 7.76 0.1M
2023-12-07 6.50 6.99 6.50 6.80 0.0M
2023-12-06 6.04 6.66 6.04 6.51 0.1M
2023-12-05 6.36 6.43 6.24 6.30 0.0M
2023-12-04 6.18 6.59 6.07 6.52 0.1M
2023-12-01 5.90 6.20 5.90 6.19 0.0M
2023-11-30 6.08 6.10 6.00 6.00 0.0M
2023-11-29 6.16 6.30 5.82 6.20 0.0M
2023-11-28 6.11 6.40 6.11 6.22 0.0M
2023-11-27 5.69 6.28 5.69 6.19 0.0M
2023-11-24 6.01 6.01 5.70 5.70 0.0M
2023-11-22 6.06 6.06 5.60 5.60 0.0M
2023-11-21 6.10 6.10 5.70 6.00 0.0M
2023-11-20 6.13 6.13 5.60 6.12 0.0M
2023-11-17 5.66 6.12 5.66 6.12 0.0M
2023-11-16 5.84 6.13 5.40 5.57 0.1M
2023-11-15 5.81 6.10 5.81 6.03 0.0M
2023-11-14 5.81 6.05 5.60 5.99 0.0M
2023-11-13 5.72 6.00 5.20 5.20 0.0M
2023-11-10 5.85 5.85 5.51 5.66 0.0M
2023-11-09 6.10 6.10 5.85 5.86 0.0M
2023-11-08 5.90 6.12 5.78 6.05 0.0M
2023-11-07 5.77 6.11 5.77 5.88 0.0M
2023-11-06 5.67 5.83 5.65 5.78 0.0M
2023-11-03 5.55 5.85 5.21 5.65 0.0M
2023-11-02 5.23 5.70 5.22 5.55 0.0M
2023-11-01 5.10 5.23 5.06 5.10 0.0M
2023-10-31 5.24 5.27 5.05 5.27 0.0M
2023-10-30 5.03 5.11 5.03 5.11 0.0M
2023-10-27 5.05 5.24 4.96 5.24 0.0M
2023-10-26 5.06 5.27 4.72 5.03 0.0M
2023-10-25 5.12 5.22 5.09 5.09 0.0M
2023-10-24 5.32 5.32 5.11 5.29 0.0M
2023-10-23 5.28 5.56 5.06 5.06 0.0M
2023-10-20 5.24 5.30 5.07 5.10 0.0M
2023-10-19 5.36 5.36 5.16 5.16 0.0M
2023-10-18 5.46 5.66 5.12 5.20 0.0M
2023-10-17 5.33 5.85 5.33 5.37 0.0M
2023-10-16 5.12 5.56 5.06 5.29 0.0M
2023-10-13 5.33 5.54 5.11 5.12 0.0M
2023-10-12 5.25 5.55 5.14 5.14 0.0M
2023-10-11 5.95 5.95 5.37 5.37 0.0M
2023-10-10 5.35 5.76 5.35 5.57 0.0M
2023-10-09 5.52 5.52 5.05 5.25 0.0M
2023-10-06 5.10 5.55 5.06 5.55 0.0M
2023-10-05 5.68 5.68 5.12 5.12 0.0M
2023-10-04 5.63 6.02 5.42 5.50 0.0M
2023-10-03 5.94 6.01 5.40 5.74 0.0M
2023-10-02 6.43 6.43 5.91 5.98 0.0M
2023-09-29 6.48 6.48 6.20 6.20 0.0M
2023-09-28 6.04 6.25 6.03 6.20 0.0M
2023-09-27 6.51 6.51 6.14 6.14 0.0M
2023-09-26 6.33 6.43 6.33 6.34 0.0M
2023-09-25 5.71 6.42 5.70 6.03 0.0M
2023-09-22 6.80 6.80 6.25 6.34 0.0M
2023-09-21 6.31 6.75 6.00 6.52 0.0M
2023-09-20 6.09 6.39 5.86 6.13 0.0M
2023-09-19 6.03 6.10 5.92 6.10 0.0M
2023-09-18 6.02 6.19 5.92 6.07 0.0M
2023-09-15 6.15 6.32 6.05 6.13 0.0M
2023-09-14 6.09 6.54 6.06 6.15 0.0M
2023-09-13 6.17 6.48 6.17 6.48 0.0M
2023-09-12 6.23 6.52 6.23 6.40 0.0M
2023-09-11 6.94 7.14 6.33 6.52 0.0M
2023-09-08 6.56 7.21 6.56 7.01 0.0M
2023-09-07 7.16 7.83 6.12 7.09 0.0M
2023-09-06 8.01 8.30 7.60 7.60 0.0M
2023-09-05 7.96 8.88 7.75 8.10 0.0M
2023-09-01 8.00 8.97 7.68 8.05 0.1M
2023-08-31 6.78 8.00 6.70 7.70 0.1M
2023-08-30 7.12 7.19 6.89 6.99 0.0M
2023-08-29 7.10 7.25 7.08 7.25 0.0M
2023-08-28 6.77 7.05 6.69 6.99 0.0M
2023-08-25 6.62 7.21 6.62 7.21 0.0M
2023-08-24 6.81 6.82 6.62 6.78 0.0M
2023-08-23 6.98 6.98 6.56 6.82 0.0M
2023-08-22 6.77 6.77 6.63 6.63 0.0M
2023-08-21 6.65 6.95 6.56 6.57 0.0M
2023-08-18 6.95 6.95 6.65 6.67 0.0M
2023-08-17 7.03 7.17 6.87 7.13 0.0M
2023-08-16 7.03 7.33 6.89 6.89 0.0M
2023-08-15 7.09 7.34 6.87 6.87 0.0M
2023-08-14 7.26 7.44 7.06 7.37 0.0M
2023-08-11 7.50 7.66 6.88 7.46 0.0M
2023-08-10 6.78 7.78 6.78 7.50 0.0M
2023-08-09 6.36 6.90 6.36 6.73 0.0M
2023-08-08 6.47 6.83 6.40 6.55 0.0M
2023-08-07 6.99 6.99 6.56 6.71 0.0M
2023-08-04 6.88 7.30 6.86 7.00 0.0M
2023-08-03 6.79 7.29 6.56 6.91 0.1M
2023-08-02 6.50 6.76 6.22 6.76 0.0M
2023-08-01 6.10 6.50 6.10 6.50 0.0M
2023-07-31 6.15 6.35 5.90 6.23 0.0M
2023-07-28 5.53 6.10 5.53 6.06 0.0M
2023-07-27 5.41 5.79 5.38 5.69 0.0M
2023-07-26 5.50 5.73 5.36 5.73 0.0M
2023-07-25 5.33 5.51 5.31 5.45 0.0M
2023-07-24 5.49 5.58 5.32 5.32 0.0M
2023-07-21 5.55 5.75 5.38 5.38 0.0M
2023-07-20 5.64 5.79 5.51 5.52 0.0M
2023-07-19 5.80 5.80 5.40 5.60 0.0M
2023-07-18 5.69 5.75 5.40 5.46 0.0M
2023-07-17 5.50 5.59 5.50 5.55 0.0M
2023-07-14 6.20 6.20 5.40 5.46 0.0M
2023-07-13 6.00 6.45 6.00 6.22 0.0M
2023-07-12 5.65 6.30 5.55 6.00 0.0M
2023-07-11 5.36 5.66 5.36 5.59 0.0M
2023-07-10 5.49 5.70 5.37 5.47 0.0M
2023-07-07 5.47 5.70 5.31 5.51 0.0M
2023-07-06 5.36 5.54 5.27 5.49 0.0M
2023-07-05 5.33 5.65 5.29 5.45 0.0M
2023-07-03 5.59 5.59 5.18 5.39 0.0M
2023-06-30 5.19 5.45 5.19 5.33 0.0M
2023-06-29 5.25 5.29 5.10 5.26 0.0M
2023-06-28 4.89 5.19 4.89 5.12 0.0M
2023-06-27 4.97 5.18 4.75 4.92 0.0M
2023-06-26 5.00 5.10 4.72 5.08 0.0M
2023-06-23 5.26 5.26 4.90 4.93 0.0M
2023-06-22 5.56 5.56 5.25 5.25 0.0M
2023-06-21 5.54 5.69 5.48 5.58 0.0M
2023-06-20 5.63 5.75 5.48 5.53 0.0M
2023-06-16 5.61 5.73 5.49 5.70 0.0M
2023-06-15 5.42 5.73 5.42 5.50 0.0M
2023-06-14 5.89 6.00 5.41 5.42 0.0M
2023-06-13 5.77 5.88 5.66 5.67 0.0M
2023-06-12 5.59 5.98 5.55 5.78 0.0M
2023-06-09 5.53 5.82 5.42 5.69 0.0M
2023-06-08 5.55 5.84 5.40 5.73 0.0M
2023-06-07 5.84 6.25 5.67 5.75 0.0M
2023-06-06 6.02 6.45 5.81 6.02 0.0M
2023-06-05 5.58 6.90 5.58 6.40 0.1M
2023-06-02 5.29 5.80 5.29 5.80 0.0M
2023-06-01 5.48 5.59 5.30 5.42 0.0M
2023-05-31 5.64 5.75 5.28 5.42 0.0M
2023-05-30 5.40 5.65 5.33 5.47 0.0M
2023-05-26 5.42 5.48 5.18 5.38 0.0M
2023-05-25 5.47 5.49 5.25 5.30 0.0M
2023-05-24 5.28 5.49 5.20 5.29 0.0M
2023-05-23 4.75 5.40 4.55 5.40 0.1M
2023-05-22 4.52 4.86 4.49 4.73 0.2M
2023-05-19 4.70 4.71 4.52 4.55 0.0M
2023-05-18 4.77 4.81 4.60 4.73 0.0M
2023-05-17 4.71 4.79 4.58 4.70 0.0M
2023-05-16 4.76 4.88 4.63 4.64 0.0M
2023-05-15 4.81 4.91 4.61 4.70 0.0M
2023-05-12 4.70 4.85 4.62 4.84 0.0M
2023-05-11 4.54 4.98 4.50 4.63 0.0M
2023-05-10 5.50 5.50 4.47 4.71 0.1M
2023-05-09 5.23 5.39 4.67 4.82 0.1M
2023-05-08 5.08 5.45 4.78 5.15 0.1M
2023-05-05 5.16 5.29 5.01 5.03 0.1M
2023-05-04 5.45 5.47 5.01 5.15 0.0M
2023-05-03 5.64 5.87 5.40 5.40 0.0M
2023-05-02 5.62 6.11 5.62 5.64 0.0M
2023-05-01 5.82 5.99 5.55 5.55 0.0M
2023-04-28 5.60 6.15 5.57 5.60 0.0M
2023-04-27 5.69 5.69 5.51 5.56 0.0M
2023-04-26 5.60 5.66 5.53 5.53 0.0M
2023-04-25 5.61 5.84 5.53 5.53 0.0M
2023-04-24 5.70 5.70 5.55 5.56 0.0M
2023-04-21 5.85 5.94 5.61 5.61 0.0M
2023-04-20 5.90 6.10 5.81 5.85 0.0M
2023-04-19 5.70 6.19 5.70 5.93 0.0M
2023-04-18 6.15 6.30 5.84 5.84 0.0M
2023-04-17 6.25 6.27 5.97 5.98 0.0M
2023-04-14 6.10 6.35 6.01 6.09 0.0M
2023-04-13 5.76 6.41 5.51 6.40 0.0M
2023-04-12 6.09 6.34 5.75 5.79 0.0M
2023-04-11 5.61 6.04 5.41 6.02 0.0M
2023-04-10 5.83 6.19 5.48 5.55 0.0M
2023-04-06 5.63 5.83 5.31 5.82 0.0M
2023-04-05 5.70 5.87 5.30 5.67 0.0M
2023-04-04 5.88 6.18 5.88 5.89 0.0M
2023-04-03 6.06 6.15 5.95 6.05 0.0M
2023-03-31 6.18 6.39 5.88 6.06 0.0M
2023-03-30 5.86 6.11 5.86 6.00 0.0M
2023-03-29 5.65 5.99 5.65 5.85 0.0M
2023-03-28 6.01 6.10 5.57 5.71 0.1M
2023-03-27 6.19 6.22 5.87 5.99 0.1M
2023-03-24 6.55 6.55 6.03 6.05 0.0M
2023-03-23 6.28 6.80 6.05 6.66 0.0M
2023-03-22 6.49 6.70 6.14 6.36 0.1M
2023-03-21 6.48 6.67 6.15 6.45 0.0M
2023-03-20 6.58 6.92 6.15 6.35 0.0M
2023-03-17 6.63 7.38 6.51 6.60 0.0M
2023-03-16 6.58 7.07 6.46 7.03 0.0M
2023-03-15 6.64 6.97 6.58 6.74 0.0M
2023-03-14 6.92 7.14 6.90 6.90 0.0M
2023-03-13 6.83 7.22 6.60 7.10 0.0M
2023-03-10 7.31 7.31 6.84 6.94 0.0M
2023-03-09 7.52 7.52 7.21 7.31 0.0M
2023-03-08 7.60 7.83 7.46 7.50 0.0M
2023-03-07 7.52 7.89 7.24 7.61 0.0M
2023-03-06 7.81 8.15 7.79 7.91 0.1M
2023-03-03 7.82 8.50 7.82 8.30 0.0M
2023-03-02 8.00 8.20 8.00 8.00 0.0M
2023-03-01 8.21 8.35 8.16 8.25 0.0M
2023-02-28 8.35 8.45 8.20 8.41 0.0M
2023-02-27 8.45 8.47 8.16 8.47 0.0M
2023-02-24 8.10 8.43 8.10 8.32 0.0M
2023-02-23 8.25 8.36 8.13 8.24 0.0M
2023-02-22 8.44 8.69 8.20 8.20 0.0M
2023-02-21 8.70 8.70 8.36 8.46 0.0M
2023-02-17 8.25 8.71 8.25 8.71 0.0M
2023-02-16 8.58 8.65 8.30 8.46 0.0M
2023-02-15 8.26 8.64 8.26 8.64 0.0M
2023-02-14 8.38 8.51 8.20 8.34 0.0M
2023-02-13 8.89 8.89 8.57 8.57 0.0M
2023-02-10 9.05 9.14 8.75 8.95 0.0M
2023-02-09 9.82 9.82 9.28 9.39 0.0M
2023-02-08 9.73 9.73 9.51 9.53 0.0M
2023-02-07 9.85 9.95 9.43 9.75 0.0M
2023-02-06 9.77 9.87 9.36 9.85 0.0M
2023-02-03 9.96 10.10 9.54 9.80 0.0M
2023-02-02 9.40 10.10 9.40 9.75 0.0M
2023-02-01 9.21 9.44 9.00 9.26 0.0M
2023-01-31 8.74 9.40 8.74 9.08 0.0M
2023-01-30 9.21 9.21 8.73 8.83 0.0M
2023-01-27 9.18 9.47 9.11 9.24 0.0M
2023-01-26 9.01 9.41 8.99 9.28 0.0M
2023-01-25 9.17 9.17 8.75 8.96 0.0M
2023-01-24 8.95 9.29 8.76 8.80 0.0M
2023-01-23 9.33 9.43 8.90 8.99 0.0M
2023-01-20 9.30 9.50 9.06 9.32 0.1M
2023-01-19 9.55 9.55 9.03 9.30 0.1M
2023-01-18 9.70 10.01 9.48 9.64 0.0M
2023-01-17 9.04 9.75 9.02 9.59 0.1M
2023-01-13 8.13 9.23 8.13 9.02 0.1M
2023-01-12 8.04 8.29 7.93 8.20 0.0M
2023-01-11 7.91 8.34 7.80 7.80 0.0M
2023-01-10 7.75 8.06 7.54 7.91 0.1M
2023-01-09 8.20 8.39 7.70 7.87 0.1M
2023-01-06 8.97 9.09 8.12 8.16 0.1M
2023-01-05 0.30 0.30 0.28 0.29 0.8M
2023-01-04 0.29 0.31 0.29 0.30 0.5M
2023-01-03 0.29 0.29 0.27 0.29 0.6M