Unlock stock picks and a broker-level newsfeed that powers Wall Street.
OPR - Delayed Quote USD
DAVE Apr 2025 95.000 call (DAVE250417C00095000)
2.6000
0.0000
(0.00%)
As of March 28 at 12:37:59 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.2800 | 3.2800 | 2.6000 | 2.6000 | 2.6000 | 2 |
| Mar 26, 2025 | 5.6600 | 5.6600 | 4.9000 | 4.9000 | 4.9000 | 6 |
| Mar 25, 2025 | 9.0500 | 9.0500 | 7.7500 | 7.8800 | 7.8800 | 8 |
| Mar 24, 2025 | 7.2000 | 8.3900 | 6.7000 | 8.3900 | 8.3900 | 8 |
| Mar 21, 2025 | 5.7500 | 5.7500 | 5.2800 | 5.2800 | 5.2800 | 8 |
| Mar 20, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 3 |
| Mar 17, 2025 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 2 |
| Mar 12, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 1 |
| Mar 11, 2025 | 6.5000 | 6.5000 | 5.4000 | 5.4000 | 5.4000 | 33 |
| Mar 6, 2025 | 7.7200 | 7.7200 | 7.7000 | 7.7000 | 7.7000 | 7 |
| Feb 28, 2025 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | 1 |
| Feb 21, 2025 | 19.5000 | 19.5000 | 18.5000 | 18.5000 | 18.5000 | 10 |
| Feb 20, 2025 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | 1 |
| Feb 12, 2025 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | 2 |
| Feb 11, 2025 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | 5 |
| Feb 7, 2025 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | 1 |
| Feb 5, 2025 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 2 |
| Feb 4, 2025 | 22.2100 | 22.2100 | 20.0000 | 20.0000 | 20.0000 | 3 |
| Feb 3, 2025 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | 4 |
| Jan 31, 2025 | 20.9000 | 23.2000 | 19.0000 | 19.0000 | 19.0000 | 24 |
| Jan 29, 2025 | 18.9000 | 19.8600 | 18.9000 | 19.8600 | 19.8600 | 2 |
| Jan 23, 2025 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 2 |
| Jan 22, 2025 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | 5 |
| Jan 15, 2025 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | 5 |
| Jan 14, 2025 | 13.1000 | 13.1000 | 11.6000 | 11.6000 | 11.6000 | - |
| Jan 10, 2025 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | 1 |
| Jan 6, 2025 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | 2 |
| Jan 3, 2025 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | 1 |
| Dec 31, 2024 | 12.9400 | 13.3000 | 12.9400 | 13.3000 | 13.3000 | 3 |
| Dec 30, 2024 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 10 |
| Dec 26, 2024 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | 1 |
| Dec 19, 2024 | 20.7200 | 20.9000 | 15.8000 | 15.8000 | 15.8000 | 6 |
| Dec 16, 2024 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | 5 |
| Dec 6, 2024 | 18.4600 | 18.4600 | 17.5000 | 17.5000 | 17.5000 | 2 |
| Dec 4, 2024 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | 1 |
| Nov 27, 2024 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 5 |
| Nov 18, 2024 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | - |