DevGreat Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.35	0.38	0.35	0.38	0.38	8.57%	63,000
Feb 26, 2026	0.36	0.36	0.35	0.35	0.35	-	30,100
Feb 25, 2026	0.36	0.38	0.35	0.35	0.35	-1.41%	46,700
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-	10,050
Feb 23, 2026	0.44	0.44	0.36	0.36	0.36	-5.33%	41,100
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-	45,500
Feb 16, 2026	0.36	0.38	0.36	0.38	0.38	8.70%	75,000
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-	800
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	16,200
Feb 9, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	208,050
Feb 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 5, 2026	0.34	0.34	0.34	0.35	0.35	-2.82%	18,000
Feb 4, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	20,000
Feb 3, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	33,350
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	12,850
Jan 30, 2026	0.36	0.36	0.36	0.36	0.36	-	1,500
Jan 29, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	37,000
Jan 28, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	34,000
Jan 27, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	6,000
Jan 26, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	50,000
Jan 23, 2026	0.34	0.36	0.34	0.35	0.35	1.47%	91,000
Jan 22, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	40,000
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 20, 2026	0.38	0.38	0.36	0.36	0.36	1.43%	80,500
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-	55,000
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 15, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	10,000
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	-	3,000
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 9, 2026	0.36	0.36	0.34	0.36	0.36	-	41,500
Jan 8, 2026	0.34	0.36	0.34	0.36	0.36	-2.74%	96,000
Jan 7, 2026	0.34	0.34	0.34	0.37	0.37	4.29%	10,000
Jan 6, 2026	0.38	0.38	0.35	0.35	0.35	-4.11%	163,000
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	-	10,000
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Dec 31, 2025	0.35	0.35	0.35	0.37	0.37	-	10,000
Dec 30, 2025	0.36	0.37	0.36	0.37	0.37	-	21,800
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	-	1,000
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 23, 2025	0.37	0.37	0.37	0.37	0.37	-	1,500
Dec 22, 2025	0.35	0.37	0.35	0.37	0.37	-5.19%	10,400
Dec 19, 2025	0.34	0.44	0.34	0.39	0.39	11.59%	60,000
Dec 18, 2025	0.35	0.35	0.34	0.35	0.35	-6.76%	255,500
Dec 17, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	20,000
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-3.85%	10,000
Dec 15, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 12, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	5,150