Devolver Digital, Inc. (AIM:DEVO)
London · Delayed Price · Currency is GBP · Price in GBX 6.88
0.00 (0.00%)
Inactive · Last trade price on Sep 15, 2026
Devolver Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6.10 | 6.93 | 5.25 | 6.88 | 6.88 | - | 572,425 |
| Sep 14, 2026 | 7.10 | 7.25 | 6.50 | 6.88 | 6.88 | -5.17% | 14,326 |
| Sep 11, 2026 | 6.75 | 7.25 | 6.50 | 7.25 | 7.25 | 7.41% | 359,408 |
| Sep 10, 2026 | 7.50 | 8.20 | 6.50 | 6.75 | 6.75 | -10.00% | 100,377 |
| Sep 9, 2026 | 7.50 | 8.00 | 7.25 | 7.50 | 7.50 | -10.45% | 127,650 |
| Sep 8, 2026 | 8.38 | 8.50 | 8.25 | 8.38 | 8.38 | - | 127,195 |
| Sep 7, 2026 | 8.31 | 8.50 | 8.25 | 8.38 | 8.38 | -1.47% | 141,615 |
| Sep 4, 2026 | 8.35 | 8.35 | 8.35 | 8.50 | 8.50 | - | 7,430 |
| Sep 3, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 4.62% | 147,375 |
| Sep 2, 2026 | 8.00 | 9.00 | 7.75 | 8.13 | 8.13 | 4.84% | 996,919 |
| Sep 1, 2026 | 7.72 | 8.00 | 7.50 | 7.75 | 7.75 | 1.64% | 53,175 |
| Aug 28, 2026 | 7.50 | 8.00 | 7.25 | 7.63 | 7.63 | 1.67% | 232,469 |
| Aug 27, 2026 | 7.55 | 7.75 | 7.25 | 7.50 | 7.50 | -1.64% | 63,044 |
| Aug 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - | 10,000 |
| Aug 25, 2026 | 7.50 | 8.00 | 7.25 | 7.63 | 7.63 | - | 171,546 |
| Aug 24, 2026 | 8.50 | 8.50 | 7.53 | 7.63 | 7.63 | -7.58% | 586,839 |
| Aug 21, 2026 | 7.50 | 8.50 | 7.50 | 8.25 | 8.25 | 6.45% | 1,019,531 |
| Aug 20, 2026 | 7.50 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 222,982 |
| Aug 19, 2026 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 151,870 |
| Aug 18, 2026 | 7.50 | 8.50 | 7.50 | 8.00 | 8.00 | 2.56% | 199,401 |
| Aug 17, 2026 | 8.50 | 7.80 | 7.75 | 7.80 | 7.80 | -2.50% | 280,447 |
| Aug 14, 2026 | 7.00 | 7.90 | 7.00 | 8.00 | 8.00 | 10.34% | 791,910 |
| Aug 13, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 1.75% | 1,430,707 |
| Aug 12, 2026 | 7.88 | 8.00 | 6.87 | 7.13 | 7.13 | -9.52% | 1,831,430 |
| Aug 11, 2026 | 8.00 | 8.25 | 7.15 | 7.88 | 7.88 | -1.56% | 623,364 |
| Aug 10, 2026 | 7.39 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 1,843,707 |
| Aug 7, 2026 | 6.05 | 7.00 | 6.25 | 7.00 | 7.00 | 14.75% | 13,115,710 |
| Aug 6, 2026 | 15.00 | 8.00 | 6.10 | 6.10 | 6.10 | -61.88% | 12,766,750 |
| Aug 5, 2026 | 15.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 1,728 |
| Aug 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 150 |
| Aug 3, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 97 |
| Jul 31, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 250 |
| Jul 30, 2026 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 43 |
| Jul 29, 2026 | 16.50 | 17.00 | 17.00 | 16.00 | 16.00 | - | 101 |
| Jul 28, 2026 | 17.00 | 18.00 | 15.00 | 16.00 | 16.00 | -5.88% | 26,009 |
| Jul 27, 2026 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 20,960 |
| Jul 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 23, 2026 | 17.50 | 18.00 | 17.00 | 17.00 | 17.00 | -2.86% | 15,592 |
| Jul 22, 2026 | 17.50 | 18.00 | 17.18 | 17.50 | 17.50 | - | 2,425 |
| Jul 21, 2026 | 18.00 | 17.00 | 17.00 | 17.50 | 17.50 | - | 29,705 |
| Jul 20, 2026 | 18.00 | 18.00 | 17.00 | 17.50 | 17.50 | - | 1,398 |
| Jul 17, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 942 |
| Jul 16, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,514 |
| Jul 15, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 5,080 |
| Jul 14, 2026 | 17.50 | 18.00 | 18.00 | 17.50 | 17.50 | - | 305 |
| Jul 13, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 246,466 |
| Jul 10, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | -2.78% | 5,743 |
| Jul 9, 2026 | 17.50 | 18.00 | 17.00 | 18.00 | 18.00 | - | 30,204 |
| Jul 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 20,000 |
| Jul 7, 2026 | 17.50 | 18.00 | 17.40 | 17.50 | 17.50 | - | 15,038 |