Devolver Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	17.50	18.00	17.40	17.50	17.50	-	15,038
Jul 6, 2026	18.00	18.00	17.00	17.50	17.50	-	54,398
Jul 3, 2026	17.50	18.00	17.00	17.50	17.50	-	8,650
Jul 2, 2026	17.50	17.50	17.25	17.50	17.50	-	4,832
Jul 1, 2026	17.00	19.00	17.00	17.50	17.50	-2.78%	57,155
Jun 30, 2026	18.00	19.00	19.00	18.00	18.00	5.88%	1,233
Jun 29, 2026	19.00	18.00	17.00	17.00	17.00	-8.11%	100,441
Jun 26, 2026	20.00	19.00	18.00	18.50	18.50	5.71%	155,608
Jun 25, 2026	17.50	18.00	17.00	17.50	17.50	-	5,374
Jun 24, 2026	17.50	18.00	17.45	17.50	17.50	-	24,617
Jun 23, 2026	19.00	19.00	17.80	17.50	17.50	-	6,378
Jun 22, 2026	20.00	20.00	17.50	17.50	17.50	-12.50%	182,927
Jun 19, 2026	20.00	21.00	21.00	20.00	20.00	-	728
Jun 18, 2026	20.00	19.00	19.00	20.00	20.00	-	5,493
Jun 17, 2026	21.00	21.00	19.00	20.00	20.00	-	11,578
Jun 16, 2026	21.00	21.00	20.00	20.00	20.00	-2.44%	184,700
Jun 15, 2026	21.00	22.00	20.00	20.50	20.50	-2.38%	25,107
Jun 12, 2026	21.00	22.00	20.00	21.00	21.00	-	5,680
Jun 11, 2026	21.00	21.00	21.00	21.00	21.00	-	-
Jun 10, 2026	21.50	22.00	20.99	21.00	21.00	-2.33%	35,007
Jun 9, 2026	21.10	22.00	21.00	21.50	21.50	-	606
Jun 8, 2026	21.50	22.00	21.00	21.50	21.50	-	982
Jun 5, 2026	21.50	21.10	21.00	21.50	21.50	-	6,068
Jun 4, 2026	21.50	22.00	21.00	21.50	21.50	-	1,359
Jun 3, 2026	22.00	22.00	22.00	21.50	21.50	-	818
Jun 2, 2026	21.50	22.00	22.00	21.50	21.50	-	308
Jun 1, 2026	21.50	22.00	21.10	21.50	21.50	-	4,335
May 29, 2026	21.50	22.00	21.00	21.50	21.50	-	41,332
May 28, 2026	21.50	21.50	21.50	21.50	21.50	-	-
May 27, 2026	21.50	22.00	21.20	21.50	21.50	-	3,927
May 26, 2026	21.50	22.00	20.00	21.50	21.50	-	4,154
May 22, 2026	22.00	22.00	21.00	21.50	21.50	-	1,506
May 21, 2026	22.00	22.00	21.00	21.50	21.50	-	26,147
May 20, 2026	21.50	22.00	22.00	21.50	21.50	-	2,902
May 19, 2026	21.50	22.00	21.00	21.50	21.50	-	338
May 18, 2026	22.00	22.00	22.00	21.50	21.50	-	97
May 15, 2026	21.50	22.00	21.00	21.50	21.50	-	903
May 14, 2026	21.50	22.00	21.00	21.50	21.50	-	12,991
May 13, 2026	21.50	22.00	21.00	21.50	21.50	-	29,959
May 12, 2026	21.50	21.00	21.00	21.50	21.50	-	50,000
May 11, 2026	21.50	22.00	21.00	21.50	21.50	-	18,409
May 8, 2026	21.50	21.45	21.00	21.50	21.50	-	110,000
May 7, 2026	21.50	22.00	21.00	21.50	21.50	-	3,256
May 6, 2026	21.50	22.00	22.00	21.50	21.50	-	100
May 5, 2026	21.50	22.00	21.50	21.50	21.50	-	1,176
May 1, 2026	21.50	22.00	21.15	21.50	21.50	-	4,732
Apr 30, 2026	21.50	22.00	21.00	21.50	21.50	-	61
Apr 29, 2026	21.50	22.00	21.00	21.50	21.50	-	40,061
Apr 28, 2026	21.50	22.00	21.30	21.50	21.50	-	1,861
Apr 27, 2026	21.50	22.00	22.00	21.50	21.50	-	137