Dave Inc./DE (DAVEW) stock
DAVEWNasdaqFinance ServicesFiscal year ends December 31Also trades as DAVE
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/304% above fair value
$0.60−0.29 (-32.58%)
Close on Oct 30, 2026Market cap $4.04BP/E 20.5Yield –
Price history
Dave share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.60
-32.58% on the day
52-week range
$0.2002 – $4.03
-85.1% from the high
Change over 52 weeks
-49.7%
From $1.19 on Oct 30, 2025
Average volume
47,287
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.717 | $0.717 | $0.60 | $0.60 | -32.58% | 19,013 |
| Oct 29, 2026 | $0.69 | $1.01 | $0.69 | $0.89 | +34.85% | 106,172 |
| Oct 28, 2026 | $0.71 | $0.7831 | $0.66 | $0.66 | -8.33% | 25,005 |
| Oct 27, 2026 | $0.85 | $0.9202 | $0.67 | $0.72 | +9.09% | 36,028 |
| Oct 26, 2026 | $1.05 | $1.05 | $0.66 | $0.66 | -46.77% | 48,458 |
| Oct 23, 2026 | $1.45 | $1.45 | $1.24 | $1.24 | -22.50% | 17,292 |
| Oct 22, 2026 | $1.40 | $1.60 | $1.37 | $1.60 | +8.84% | 13,065 |
| Oct 21, 2026 | $1.40 | $1.62 | $1.40 | $1.47 | -0.68% | 44,738 |
| Oct 20, 2026 | $1.48 | $1.55 | $1.48 | $1.48 | +18.40% | 4,966 |
| Oct 19, 2026 | $1.25 | $1.42 | $1.25 | $1.25 | -3.10% | 14,000 |
| Oct 16, 2026 | $1.44 | $1.55 | $1.26 | $1.29 | -5.84% | 26,100 |
| Oct 15, 2026 | $1.11 | $1.37 | $1.11 | $1.37 | +11.85% | 11,116 |
| Oct 14, 2026 | $1.23 | $1.23 | $1.16 | $1.22 | -8.59% | 9,458 |
| Oct 13, 2026 | $1.30 | $1.34 | $1.30 | $1.34 | -4.29% | 666 |
| Oct 12, 2026 | $1.35 | $1.40 | $1.35 | $1.40 | -2.10% | 2,306 |
| Oct 9, 2026 | $1.29 | $1.47 | $1.23 | $1.43 | +18.18% | 31,844 |
| Oct 8, 2026 | $1.31 | $1.33 | $1.21 | $1.21 | -0.82% | 9,847 |
| Oct 7, 2026 | $1.21 | $1.42 | $1.14 | $1.22 | +0.83% | 28,524 |
| Oct 6, 2026 | $1.55 | $1.55 | $1.20 | $1.21 | -21.94% | 31,041 |
| Oct 5, 2026 | $1.20 | $1.64 | $1.20 | $1.55 | +43.52% | 87,366 |
| Oct 2, 2026 | $1.24 | $1.25 | $1.08 | $1.08 | +2.86% | 54,017 |
| Oct 1, 2026 | $1.06 | $1.15 | $0.95 | $1.05 | +7.14% | 22,863 |
| Sep 30, 2026 | $1.01 | $1.01 | $0.83 | $0.98 | -2.97% | 8,484 |
| Sep 29, 2026 | $0.98 | $1.01 | $0.825 | $1.01 | 0.00% | 3,723 |
| Sep 28, 2026 | $0.953 | $1.01 | $0.77 | $1.01 | -3.81% | 18,104 |
| Sep 25, 2026 | $1.03 | $1.11 | $1.03 | $1.05 | +1.95% | 3,734 |
| Sep 24, 2026 | $0.90 | $1.05 | $0.90 | $1.03 | +7.28% | 55,553 |
| Sep 23, 2026 | $1.20 | $1.20 | $0.9455 | $0.96 | -31.43% | 33,881 |
| Sep 22, 2026 | $1.31 | $1.40 | $1.30 | $1.40 | +1.45% | 2,246 |
| Sep 21, 2026 | $1.29 | $1.45 | $1.29 | $1.38 | +20.00% | 7,000 |
| Sep 18, 2026 | $1.50 | $1.50 | $1.14 | $1.15 | -23.33% | 13,158 |
| Sep 17, 2026 | $1.82 | $1.84 | $1.50 | $1.50 | -9.09% | 2,025 |
| Sep 16, 2026 | $1.55 | $1.86 | $1.54 | $1.65 | -11.76% | 11,731 |
| Sep 15, 2026 | $1.80 | $2.00 | $1.72 | $1.87 | +16.87% | 31,995 |
| Sep 14, 2026 | $1.49 | $1.77 | $1.49 | $1.60 | +11.11% | 48,278 |
| Sep 11, 2026 | $1.60 | $1.74 | $1.44 | $1.44 | -11.11% | 30,249 |
| Sep 10, 2026 | $1.61 | $1.63 | $1.50 | $1.62 | -2.99% | 25,083 |
| Sep 9, 2026 | $1.80 | $1.81 | $1.61 | $1.67 | -16.50% | 18,707 |
| Sep 8, 2026 | $1.80 | $2.00 | $1.80 | $2.00 | +8.11% | 28,216 |
| Sep 4, 2026 | $1.88 | $2.05 | $1.85 | $1.85 | -8.87% | 366,979 |
| Sep 3, 2026 | $2.05 | $2.11 | $1.82 | $2.03 | +13.41% | 76,106 |
| Sep 2, 2026 | $1.40 | $1.79 | $1.40 | $1.79 | +27.86% | 45,096 |
| Sep 1, 2026 | $1.60 | $1.61 | $1.28 | $1.40 | -17.15% | 40,946 |
| Aug 31, 2026 | $1.86 | $1.86 | $1.65 | $1.69 | -16.75% | 2,840 |
| Aug 28, 2026 | $1.95 | $2.10 | $1.89 | $2.03 | +12.78% | 41,494 |
| Aug 27, 2026 | $1.80 | $1.80 | $1.80 | $1.80 | +0.56% | 5,280 |
| Aug 26, 2026 | $1.60 | $2.00 | $1.60 | $1.79 | +22.60% | 44,694 |
| Aug 25, 2026 | $1.44 | $1.57 | $1.43 | $1.46 | -13.10% | 1,855 |
| Aug 24, 2026 | $1.51 | $1.79 | $1.51 | $1.68 | +4.35% | 12,335 |
| Aug 21, 2026 | $1.31 | $1.64 | $1.30 | $1.61 | +12.20% | 2,369 |
| Aug 20, 2026 | $1.41 | $1.48 | $1.25 | $1.44 | -22.01% | 7,070 |
| Aug 19, 2026 | $1.55 | $1.84 | $1.52 | $1.84 | +41.48% | 23,915 |
| Aug 18, 2026 | $1.57 | $1.59 | $1.30 | $1.30 | -9.69% | 20,711 |
| Aug 17, 2026 | $1.47 | $1.47 | $1.31 | $1.44 | -4.00% | 14,688 |
| Aug 14, 2026 | $1.50 | $1.63 | $1.48 | $1.50 | 0.00% | 15,263 |
| Aug 13, 2026 | $1.33 | $1.54 | $1.28 | $1.50 | +30.43% | 80,409 |
| Aug 12, 2026 | $1.10 | $1.15 | $1.07 | $1.15 | -0.86% | 15,972 |
| Aug 11, 2026 | $1.10 | $1.16 | $1.10 | $1.16 | -1.69% | 5,720 |
| Aug 10, 2026 | $1.31 | $1.37 | $1.03 | $1.18 | -10.60% | 61,415 |
| Aug 7, 2026 | $2.02 | $2.10 | $1.32 | $1.32 | -38.03% | 62,444 |
| Aug 6, 2026 | $2.45 | $2.56 | $2.00 | $2.13 | -37.44% | 39,132 |
| Aug 5, 2026 | $3.50 | $3.59 | $3.22 | $3.41 | +3.18% | 40,614 |
| Aug 4, 2026 | $3.05 | $3.45 | $3.05 | $3.30 | +23.13% | 112,954 |
| Aug 3, 2026 | $2.45 | $2.79 | $2.45 | $2.68 | +20.18% | 4,368 |
| Jul 31, 2026 | $2.27 | $2.35 | $2.23 | $2.23 | -3.46% | 2,958 |
| Jul 30, 2026 | $2.24 | $2.31 | $2.19 | $2.31 | -2.53% | 23,178 |
| Jul 29, 2026 | $2.60 | $2.69 | $2.37 | $2.37 | -20.74% | 5,673 |
| Jul 28, 2026 | $2.80 | $2.99 | $2.09 | $2.99 | -0.33% | 54,939 |
| Jul 27, 2026 | $3.08 | $3.11 | $2.95 | $3.00 | 0.00% | 14,557 |
| Jul 24, 2026 | $3.20 | $3.45 | $2.95 | $3.00 | -2.12% | 42,958 |
| Jul 23, 2026 | $3.17 | $3.17 | $2.67 | $3.07 | -9.05% | 45,108 |
| Jul 22, 2026 | $3.59 | $3.66 | $3.24 | $3.37 | -8.92% | 32,363 |
| Jul 21, 2026 | $3.99 | $4.02 | $3.57 | $3.70 | -7.27% | 48,438 |
| Jul 20, 2026 | $3.79 | $4.03 | $3.79 | $3.99 | +8.42% | 65,267 |
| Jul 17, 2026 | $3.35 | $3.82 | $3.16 | $3.68 | -1.21% | 40,189 |
| Jul 16, 2026 | $3.53 | $3.95 | $3.52 | $3.73 | +2.05% | 103,532 |
| Jul 15, 2026 | $3.20 | $3.66 | $3.20 | $3.65 | +13.35% | 114,690 |
| Jul 14, 2026 | $2.71 | $3.25 | $2.71 | $3.22 | +16.67% | 175,995 |
| Jul 13, 2026 | $2.90 | $2.90 | $2.55 | $2.76 | -1.43% | 103,007 |
| Jul 10, 2026 | $2.58 | $2.80 | $2.57 | $2.80 | +12.90% | 40,839 |
| Jul 9, 2026 | $2.35 | $2.54 | $2.26 | $2.48 | +12.73% | 30,770 |
| Jul 8, 2026 | $2.27 | $2.36 | $2.09 | $2.20 | -11.65% | 37,768 |
| Jul 7, 2026 | $2.61 | $2.80 | $2.48 | $2.49 | -8.79% | 66,352 |
| Jul 6, 2026 | $2.58 | $2.78 | $2.58 | $2.73 | +8.33% | 39,754 |
| Jul 2, 2026 | $2.60 | $2.84 | $2.47 | $2.52 | -1.18% | 97,591 |
| Jul 1, 2026 | $2.49 | $2.91 | $2.31 | $2.55 | +5.81% | 256,756 |
| Jun 30, 2026 | $2.20 | $2.48 | $2.17 | $2.41 | +4.79% | 117,881 |
| Jun 29, 2026 | $2.00 | $2.30 | $2.00 | $2.30 | +17.94% | 160,161 |
| Jun 26, 2026 | $1.61 | $1.95 | $1.48 | $1.95 | +18.90% | 184,174 |
| Jun 25, 2026 | $1.66 | $1.74 | $1.51 | $1.64 | +4.79% | 220,183 |
| Jun 24, 2026 | $1.45 | $1.86 | $1.45 | $1.57 | +4.33% | 104,471 |
| Jun 23, 2026 | $1.40 | $1.52 | $1.37 | $1.50 | +7.92% | 120,101 |
| Jun 22, 2026 | $1.40 | $1.47 | $1.35 | $1.39 | +2.96% | 67,276 |
| Jun 18, 2026 | $1.15 | $1.41 | $1.13 | $1.35 | +29.81% | 148,814 |
| Jun 17, 2026 | $1.18 | $1.47 | $1.04 | $1.04 | -16.13% | 65,939 |
| Jun 16, 2026 | $1.37 | $1.41 | $1.24 | $1.24 | -6.77% | 66,892 |
| Jun 15, 2026 | $1.06 | $1.40 | $1.06 | $1.33 | +20.36% | 169,136 |
| Jun 12, 2026 | $1.01 | $1.40 | $0.91 | $1.11 | +10.50% | 93,174 |
| Jun 11, 2026 | $1.02 | $1.02 | $0.90 | $1.00 | +4.17% | 14,628 |
| Jun 10, 2026 | $0.97 | $1.08 | $0.96 | $0.96 | -2.04% | 44,501 |
| Jun 9, 2026 | $0.9682 | $1.01 | $0.824 | $0.98 | +6.95% | 25,186 |
| Jun 8, 2026 | $0.82 | $1.00 | $0.8199 | $0.9163 | +11.74% | 158,870 |
| Jun 5, 2026 | $0.7631 | $0.8747 | $0.73 | $0.82 | +9.33% | 31,962 |
| Jun 4, 2026 | $0.80 | $0.82 | $0.75 | $0.75 | +8.70% | 16,267 |
| Jun 3, 2026 | $0.8517 | $0.8517 | $0.6482 | $0.69 | -24.17% | 39,700 |
| Jun 2, 2026 | $1.01 | $1.03 | $0.83 | $0.9099 | -12.51% | 31,517 |
| Jun 1, 2026 | $1.05 | $1.14 | $0.935 | $1.04 | +3.48% | 43,005 |
| May 29, 2026 | $0.89 | $1.09 | $0.89 | $1.01 | +11.68% | 54,531 |
| May 28, 2026 | $0.79 | $0.9811 | $0.77 | $0.8999 | +25.02% | 115,062 |
| May 27, 2026 | $0.63 | $0.7199 | $0.63 | $0.7198 | +15.02% | 20,242 |
| May 26, 2026 | $0.51 | $0.6511 | $0.51 | $0.6258 | +22.71% | 64,543 |
| May 22, 2026 | $0.519 | $0.519 | $0.4801 | $0.51 | -3.77% | 44,734 |
| May 21, 2026 | $0.60 | $0.60 | $0.53 | $0.53 | -14.52% | 5,550 |
| May 20, 2026 | $0.58 | $0.70 | $0.58 | $0.62 | +10.73% | 7,975 |
| May 19, 2026 | $0.53 | $0.56 | $0.513 | $0.5599 | 0.00% | 2,261 |
| May 18, 2026 | $0.53 | $0.56 | $0.53 | $0.5599 | +1.82% | 661 |
| May 15, 2026 | $0.5457 | $0.55 | $0.4651 | $0.5499 | -5.09% | 10,041 |
| May 14, 2026 | $0.61 | $0.61 | $0.4651 | $0.5794 | -5.02% | 34,651 |
| May 13, 2026 | $0.63 | $0.66 | $0.56 | $0.61 | -11.59% | 17,486 |
| May 12, 2026 | $0.69 | $0.69 | $0.63 | $0.69 | -4.17% | 11,925 |
| May 11, 2026 | $0.7064 | $0.728 | $0.61 | $0.72 | +1.32% | 56,871 |
| May 8, 2026 | $0.81 | $0.81 | $0.6875 | $0.7106 | +1.51% | 13,686 |
| May 7, 2026 | $0.8077 | $0.90 | $0.6981 | $0.70 | -6.98% | 27,489 |
| May 6, 2026 | $0.79 | $0.79 | $0.5614 | $0.7525 | -19.94% | 99,401 |
| May 5, 2026 | $1.03 | $1.03 | $0.8401 | $0.9399 | -11.33% | 49,851 |
| May 4, 2026 | $1.04 | $1.08 | $0.93 | $1.06 | +4.95% | 102,542 |
| May 1, 2026 | $0.882 | $1.01 | $0.87 | $1.01 | -1.94% | 23,931 |
| Apr 30, 2026 | $0.678 | $1.04 | $0.678 | $1.03 | +49.69% | 53,293 |
| Apr 29, 2026 | $0.93 | $0.93 | $0.678 | $0.6881 | -30.84% | 25,017 |
| Apr 28, 2026 | $1.00 | $1.00 | $0.9436 | $0.995 | -0.49% | 9,643 |
| Apr 27, 2026 | $0.94 | $0.9999 | $0.94 | $0.9999 | +6.37% | 13,742 |
| Apr 24, 2026 | $0.99 | $0.9945 | $0.81 | $0.94 | -12.96% | 122,205 |
| Apr 23, 2026 | $1.07 | $1.18 | $1.02 | $1.08 | +1.89% | 38,796 |
| Apr 22, 2026 | $1.05 | $1.24 | $0.96 | $1.06 | +6.00% | 494,202 |
| Apr 21, 2026 | $0.84 | $1.28 | $0.83 | $1.00 | +17.65% | 202,101 |
| Apr 20, 2026 | $0.675 | $0.86 | $0.675 | $0.85 | +13.33% | 87,279 |
| Apr 17, 2026 | $0.5397 | $0.77 | $0.5376 | $0.75 | +39.51% | 73,871 |
| Apr 16, 2026 | $0.499 | $0.5379 | $0.499 | $0.5376 | +3.38% | 5,784 |
| Apr 15, 2026 | $0.4965 | $0.5399 | $0.48 | $0.52 | +15.76% | 21,972 |
| Apr 14, 2026 | $0.34 | $0.463 | $0.34 | $0.4492 | +40.37% | 41,612 |
| Apr 13, 2026 | $0.285 | $0.33 | $0.284 | $0.32 | +17.69% | 64,735 |
| Apr 10, 2026 | $0.28 | $0.28 | $0.2601 | $0.2719 | +4.62% | 8,762 |
| Apr 9, 2026 | $0.286 | $0.286 | $0.2372 | $0.2599 | -0.88% | 3,966 |
| Apr 8, 2026 | $0.27 | $0.3119 | $0.2528 | $0.2622 | +9.25% | 28,362 |
| Apr 7, 2026 | $0.26 | $0.3016 | $0.22 | $0.24 | -27.25% | 31,750 |
| Apr 6, 2026 | $0.285 | $0.33 | $0.26 | $0.3299 | +15.35% | 12,635 |
| Apr 2, 2026 | $0.28 | $0.30 | $0.26 | $0.286 | -1.38% | 7,615 |
| Apr 1, 2026 | $0.27 | $0.32 | $0.27 | $0.29 | -3.30% | 2,745 |
| Mar 31, 2026 | $0.22 | $0.2999 | $0.2101 | $0.2999 | +24.91% | 24,240 |
| Mar 30, 2026 | $0.2101 | $0.323 | $0.2002 | $0.2401 | -19.97% | 12,131 |
| Mar 27, 2026 | $0.26 | $0.3334 | $0.2522 | $0.30 | -9.56% | 21,552 |
| Mar 26, 2026 | $0.30 | $0.349 | $0.2167 | $0.3317 | +11.31% | 129,931 |
| Mar 25, 2026 | $0.44 | $0.45 | $0.25 | $0.298 | -40.15% | 44,269 |
| Mar 24, 2026 | $0.498 | $0.498 | $0.4979 | $0.4979 | +4.38% | 396 |
| Mar 23, 2026 | $0.50 | $0.50 | $0.477 | $0.477 | +10.14% | 6,092 |
| Mar 20, 2026 | $0.491 | $0.4911 | $0.433 | $0.4331 | -11.61% | 14,313 |
| Mar 19, 2026 | $0.4106 | $0.49 | $0.4053 | $0.49 | -2.00% | 2,628 |
| Mar 18, 2026 | $0.4238 | $0.50 | $0.4238 | $0.50 | +1.63% | 507 |
| Mar 17, 2026 | $0.495 | $0.50 | $0.485 | $0.492 | +1.44% | 5,237 |
| Mar 16, 2026 | $0.50 | $0.50 | $0.485 | $0.485 | -2.98% | 6,300 |
| Mar 13, 2026 | $0.513 | $0.569 | $0.4944 | $0.4999 | -8.44% | 12,167 |
| Mar 12, 2026 | $0.569 | $0.575 | $0.54 | $0.546 | -4.41% | 4,198 |
| Mar 11, 2026 | $0.63 | $0.63 | $0.5712 | $0.5712 | -6.93% | 2,817 |
| Mar 10, 2026 | $0.50 | $0.635 | $0.50 | $0.6137 | +6.62% | 29,828 |
| Mar 9, 2026 | $0.55 | $0.635 | $0.55 | $0.5756 | -6.41% | 10,144 |
| Mar 6, 2026 | $0.60 | $0.6203 | $0.48 | $0.615 | -0.65% | 6,856 |
| Mar 5, 2026 | $0.5559 | $0.6699 | $0.5559 | $0.619 | +11.35% | 8,707 |
| Mar 4, 2026 | $0.5396 | $0.57 | $0.49 | $0.5559 | -2.29% | 31,223 |
| Mar 3, 2026 | $0.561 | $0.5689 | $0.357 | $0.5689 | +13.78% | 15,431 |
| Mar 2, 2026 | $0.49 | $0.51 | $0.4788 | $0.50 | +5.26% | 26,277 |
| Feb 27, 2026 | $0.47 | $0.475 | $0.47 | $0.475 | +1.06% | 6,934 |
| Feb 26, 2026 | $0.38 | $0.59 | $0.37 | $0.47 | +30.56% | 24,422 |
| Feb 25, 2026 | $0.32 | $0.395 | $0.30 | $0.36 | +12.50% | 28,924 |
| Feb 24, 2026 | $0.386 | $0.418 | $0.30 | $0.32 | -13.51% | 16,223 |
| Feb 23, 2026 | $0.39 | $0.39 | $0.35 | $0.37 | -25.99% | 16,185 |
| Feb 20, 2026 | $0.4999 | $0.4999 | $0.4999 | $0.4999 | +28.18% | 247 |
| Feb 19, 2026 | $0.41 | $0.4137 | $0.39 | $0.39 | -14.47% | 5,915 |
| Feb 18, 2026 | $0.4369 | $0.456 | $0.4369 | $0.456 | -5.10% | 348 |
| Feb 17, 2026 | $0.4805 | $0.4805 | $0.4805 | $0.4805 | 0.00% | – |
| Feb 13, 2026 | $0.3903 | $0.4805 | $0.39 | $0.4805 | +23.21% | 1,030 |
| Feb 12, 2026 | $0.40 | $0.461 | $0.3219 | $0.39 | -11.34% | 14,131 |
| Feb 11, 2026 | $0.5499 | $0.5499 | $0.3579 | $0.4399 | -12.02% | 11,247 |
| Feb 10, 2026 | $0.5022 | $0.5022 | $0.50 | $0.50 | -2.86% | 1,114 |
| Feb 9, 2026 | $0.5231 | $0.58 | $0.5147 | $0.5147 | +11.89% | 4,034 |
| Feb 6, 2026 | $0.50 | $0.58 | $0.43 | $0.46 | +43.75% | 32,596 |
| Feb 5, 2026 | $0.294 | $0.3544 | $0.294 | $0.32 | -15.79% | 13,321 |
| Feb 4, 2026 | $0.42 | $0.42 | $0.38 | $0.38 | -6.63% | 1,133 |
| Feb 3, 2026 | $0.45 | $0.46 | $0.40 | $0.407 | -13.40% | 3,889 |
| Feb 2, 2026 | $0.416 | $0.4708 | $0.36 | $0.47 | +20.51% | 42,292 |
| Jan 30, 2026 | $0.3928 | $0.43 | $0.2601 | $0.39 | -0.71% | 16,157 |
| Jan 29, 2026 | $0.4582 | $0.4582 | $0.355 | $0.3928 | -10.73% | 22,072 |
| Jan 28, 2026 | $0.4901 | $0.4901 | $0.4326 | $0.44 | -10.09% | 6,500 |
| Jan 27, 2026 | $0.60 | $0.6013 | $0.4125 | $0.4894 | -4.02% | 30,165 |
| Jan 26, 2026 | $0.62 | $0.6282 | $0.5098 | $0.5099 | -17.76% | 17,136 |
| Jan 23, 2026 | $0.63 | $0.63 | $0.62 | $0.62 | -3.14% | 277 |
| Jan 22, 2026 | $0.585 | $0.6586 | $0.585 | $0.6401 | +9.42% | 4,257 |
| Jan 21, 2026 | $0.61 | $0.649 | $0.5299 | $0.585 | -9.30% | 30,185 |
| Jan 20, 2026 | $0.66 | $0.66 | $0.60 | $0.645 | -5.15% | 10,060 |
| Jan 16, 2026 | $0.7909 | $0.7909 | $0.66 | $0.68 | +4.17% | 11,410 |
| Jan 15, 2026 | $0.675 | $0.6965 | $0.5878 | $0.6528 | +2.00% | 57,362 |
| Jan 14, 2026 | $0.873 | $0.873 | $0.5922 | $0.64 | -26.61% | 128,478 |
| Jan 13, 2026 | $0.903 | $0.91 | $0.85 | $0.872 | -2.46% | 45,175 |
| Jan 12, 2026 | $1.13 | $1.13 | $0.894 | $0.894 | -16.45% | 42,517 |
| Jan 9, 2026 | $1.09 | $1.18 | $1.06 | $1.07 | +0.94% | 51,781 |
| Jan 8, 2026 | $1.06 | $1.06 | $1.05 | $1.06 | 0.00% | 1,172 |
| Jan 7, 2026 | $0.9242 | $1.10 | $0.9242 | $1.06 | +3.92% | 38,016 |
| Jan 6, 2026 | $0.97 | $1.04 | $0.953 | $1.02 | -4.67% | 5,921 |
| Jan 5, 2026 | $1.03 | $1.07 | $0.95 | $1.07 | +13.83% | 18,497 |
| Jan 2, 2026 | $0.99 | $1.00 | $0.89 | $0.94 | -4.08% | 9,785 |
| Dec 31, 2025 | $0.98 | $0.98 | $0.98 | $0.98 | 0.00% | 10 |
| Dec 30, 2025 | $1.03 | $1.07 | $0.98 | $0.98 | -1.01% | 5,932 |
| Dec 29, 2025 | $1.03 | $1.03 | $0.99 | $0.99 | -5.71% | 577 |
| Dec 26, 2025 | $1.08 | $1.08 | $0.98 | $1.05 | -0.93% | 9,484 |
| Dec 24, 2025 | $0.99 | $1.06 | $0.99 | $1.06 | +19.08% | 5,289 |
| Dec 23, 2025 | $0.89 | $1.01 | $0.89 | $0.8901 | -0.88% | 23,634 |
| Dec 22, 2025 | $0.87 | $0.9001 | $0.87 | $0.898 | +10.62% | 47,478 |
| Dec 19, 2025 | $0.8199 | $0.88 | $0.8118 | $0.8118 | +4.08% | 22,437 |
| Dec 18, 2025 | $0.71 | $0.79 | $0.71 | $0.78 | +11.43% | 54,589 |
| Dec 17, 2025 | $0.66 | $0.71 | $0.66 | $0.70 | -1.42% | 4,059 |
| Dec 16, 2025 | $0.6986 | $0.7228 | $0.64 | $0.7101 | +5.99% | 31,506 |
| Dec 15, 2025 | $0.68 | $0.71 | $0.6556 | $0.67 | -8.06% | 3,465 |
| Dec 12, 2025 | $0.72 | $0.737 | $0.6824 | $0.7287 | +4.10% | 12,141 |
| Dec 11, 2025 | $0.72 | $0.7555 | $0.6677 | $0.70 | -3.34% | 7,949 |
| Dec 10, 2025 | $0.6705 | $0.7788 | $0.64 | $0.7242 | +0.58% | 42,093 |
| Dec 9, 2025 | $0.80 | $0.80 | $0.72 | $0.72 | -9.45% | 6,803 |
| Dec 8, 2025 | $0.8301 | $0.8344 | $0.7951 | $0.7951 | -11.66% | 6,834 |
| Dec 5, 2025 | $0.884 | $0.99 | $0.884 | $0.90 | +8.43% | 9,315 |
| Dec 4, 2025 | $0.874 | $0.884 | $0.82 | $0.83 | +1.84% | 444,418 |
| Dec 3, 2025 | $0.808 | $0.815 | $0.80 | $0.815 | +1.86% | 9,194 |
| Dec 2, 2025 | $0.884 | $0.93 | $0.8001 | $0.8001 | -9.98% | 9,929 |
| Dec 1, 2025 | $0.9201 | $0.9201 | $0.80 | $0.8888 | -10.22% | 16,590 |
| Nov 28, 2025 | $1.00 | $1.00 | $0.94 | $0.99 | +2.59% | 31,739 |
| Nov 26, 2025 | $0.8365 | $0.998 | $0.8365 | $0.965 | +9.65% | 57,145 |
| Nov 25, 2025 | $0.85 | $0.91 | $0.81 | $0.8801 | -3.29% | 25,147 |
| Nov 24, 2025 | $0.8007 | $0.96 | $0.7599 | $0.91 | +26.39% | 62,709 |
| Nov 21, 2025 | $0.71 | $0.76 | $0.5688 | $0.72 | +2.86% | 118,403 |
| Nov 20, 2025 | $0.8452 | $0.8452 | $0.70 | $0.70 | -11.38% | 19,759 |
| Nov 19, 2025 | $0.7997 | $0.81 | $0.7557 | $0.7899 | -2.48% | 25,670 |
| Nov 18, 2025 | $0.7777 | $0.8467 | $0.73 | $0.81 | 0.00% | 20,914 |
| Nov 17, 2025 | $0.98 | $0.9928 | $0.725 | $0.81 | -19.00% | 244,415 |
| Nov 14, 2025 | $1.05 | $1.07 | $0.99 | $1.00 | -8.21% | 29,103 |
| Nov 13, 2025 | $1.26 | $1.28 | $0.99 | $1.09 | -18.73% | 121,566 |
| Nov 12, 2025 | $1.24 | $1.40 | $1.24 | $1.34 | +8.11% | 37,254 |
| Nov 11, 2025 | $1.29 | $1.30 | $1.18 | $1.24 | -8.82% | 20,258 |
| Nov 10, 2025 | $1.33 | $1.44 | $1.26 | $1.36 | +5.43% | 128,251 |
| Nov 7, 2025 | $1.10 | $1.29 | $1.10 | $1.29 | +7.50% | 4,911 |
| Nov 6, 2025 | $1.23 | $1.31 | $1.14 | $1.20 | -7.69% | 21,330 |
| Nov 5, 2025 | $1.37 | $1.40 | $1.24 | $1.30 | -5.07% | 77,029 |
| Nov 4, 2025 | $1.70 | $1.70 | $1.31 | $1.37 | -2.18% | 85,266 |
| Nov 3, 2025 | $1.38 | $1.47 | $1.33 | $1.40 | +6.87% | 28,713 |
| Oct 31, 2025 | $1.18 | $1.42 | $1.16 | $1.31 | +9.93% | 23,232 |
| Oct 30, 2025 | $1.46 | $1.46 | $1.19 | $1.19 | -16.66% | 20,281 |
| Oct 29, 2025 | $1.43 | $1.50 | $1.35 | $1.43 | -2.07% | 15,585 |
| Oct 28, 2025 | $1.40 | $1.50 | $1.40 | $1.46 | -1.00% | 9,380 |
| Oct 27, 2025 | $1.44 | $1.50 | $1.39 | $1.48 | +4.61% | 89,534 |
| Oct 24, 2025 | $1.35 | $1.47 | $1.35 | $1.41 | +8.46% | 92,100 |
| Oct 23, 2025 | $1.18 | $1.32 | $1.17 | $1.30 | +21.50% | 118,934 |
| Oct 22, 2025 | $1.22 | $1.24 | $1.03 | $1.07 | -12.29% | 22,488 |
| Oct 21, 2025 | $1.11 | $1.23 | $1.11 | $1.22 | +12.90% | 18,080 |
| Oct 20, 2025 | $1.10 | $1.16 | $1.00 | $1.08 | – | 33,184 |
Seasonality
DAVEW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.5% | 14.3% | 18.3% | 38.0% | 48.6% | 52.5% | 11.5% | -17.4% | -19.5% | -6.2% | 75.0% | -10.3% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 2 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -60.2% | 21.8% | -36.9% | 243.4% | -2.4% | 139.8% | -7.5% | -24.2% | -42.0% | -38.8% | ||
| 2025 | 7.9% | 41.7% | -23.7% | -11.6% | 368.5% | 134.2% | -2.5% | -31.4% | -10.3% | 20.7% | -24.4% | -1.0% |
| 2024 | 30.7% | 54.5% | 77.7% | 23.0% | -51.1% | 0.6% | 12.7% | 1.6% | 31.6% | -32.8% | 402.1% | -5.1% |
| 2023 | 51.2% | -10.6% | -50.4% | -9.5% | 64.5% | -5.8% | -1.9% | -2.3% | -45.5% | -2.5% | 19.6% | -19.0% |
| 2022 | -1.9% | -35.8% | 125.0% | -55.0% | -61.7% | -67.3% | 65.9% | -44.0% | -60.6% | 12.2% | -10.3% | 5.4% |
| 2021 | -26.0% | 113.5% | 2.5% | -4.3% | 9.7% | 4.1% | -11.8% | -31.8% |