Develia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.36	10.50	10.20	10.42	10.42	1.76%	275,177
Sep 3, 2026	10.44	10.46	10.24	10.24	10.24	-1.73%	249,338
Sep 2, 2026	10.60	10.62	10.40	10.42	10.42	-1.14%	196,361
Sep 1, 2026	10.60	10.68	10.48	10.54	10.54	-0.57%	163,412
Aug 31, 2026	10.70	10.70	10.56	10.60	10.60	-0.56%	137,216
Aug 28, 2026	10.86	10.86	10.52	10.66	10.66	-1.11%	271,460
Aug 27, 2026	10.88	10.88	10.58	10.78	10.78	-0.55%	111,674
Aug 26, 2026	10.80	10.86	10.76	10.84	10.84	0.74%	105,044
Aug 25, 2026	10.78	10.80	10.66	10.76	10.76	-0.37%	81,612
Aug 24, 2026	10.86	10.92	10.64	10.80	10.80	-0.55%	189,225
Aug 21, 2026	10.74	11.06	10.70	10.86	10.86	1.12%	135,654
Aug 20, 2026	10.86	10.90	10.68	10.74	10.74	-0.74%	71,893
Aug 19, 2026	10.82	10.82	10.60	10.82	10.82	0.19%	112,385
Aug 18, 2026	10.78	10.84	10.60	10.80	10.80	0.19%	119,273
Aug 17, 2026	10.80	10.94	10.72	10.78	10.78	-0.74%	147,554
Aug 14, 2026	10.70	10.86	10.62	10.86	10.86	1.69%	160,022
Aug 13, 2026	10.66	10.68	10.56	10.68	10.68	0.19%	153,864
Aug 12, 2026	10.64	10.68	10.54	10.66	10.66	0.57%	153,762
Aug 11, 2026	10.60	10.68	10.56	10.60	10.60	-0.38%	118,195
Aug 10, 2026	10.52	10.66	10.50	10.64	10.64	1.53%	138,331
Aug 7, 2026	10.58	10.58	10.44	10.48	10.48	-0.19%	140,463
Aug 6, 2026	10.48	10.50	10.42	10.50	10.50	0.77%	100,075
Aug 5, 2026	10.56	10.56	10.26	10.42	10.42	-0.76%	160,199
Aug 4, 2026	10.44	10.50	10.36	10.50	10.50	0.77%	201,642
Aug 3, 2026	10.54	10.54	10.30	10.42	10.42	-1.14%	288,519
Jul 31, 2026	10.52	10.56	10.46	10.54	10.54	0.76%	262,882
Jul 30, 2026	10.36	10.48	10.24	10.46	10.46	0.97%	174,313
Jul 29, 2026	10.60	10.60	10.20	10.36	10.36	-0.38%	105,516
Jul 28, 2026	10.18	10.54	10.06	10.40	10.40	2.97%	607,604
Jul 27, 2026	10.42	10.42	10.06	10.10	10.10	-0.98%	278,703
Jul 24, 2026	10.34	10.34	10.14	10.20	10.20	-0.97%	161,490
Jul 23, 2026	10.30	10.46	10.18	10.30	10.30	-	144,926
Jul 22, 2026	10.36	10.44	10.26	10.30	10.30	-0.39%	171,589
Jul 21, 2026	10.50	10.60	10.28	10.34	10.34	-2.45%	157,081
Jul 20, 2026	10.62	10.70	10.36	10.60	10.60	-0.38%	107,867
Jul 17, 2026	10.76	10.76	10.54	10.64	10.64	-0.37%	101,146
Jul 16, 2026	10.82	10.96	10.60	10.68	10.68	-1.66%	115,804
Jul 15, 2026	10.72	10.86	10.70	10.86	10.86	1.50%	124,050
Jul 14, 2026	10.74	10.74	10.58	10.70	10.70	-	112,985
Jul 13, 2026	10.80	10.84	10.54	10.70	10.70	-0.93%	698,588
Jul 10, 2026	10.88	11.00	10.72	10.80	10.80	-0.37%	441,263
Jul 9, 2026	10.84	10.98	10.74	10.84	10.84	0.18%	132,667
Jul 8, 2026	10.90	10.90	10.62	10.82	10.82	-0.73%	151,003
Jul 7, 2026	10.84	10.90	10.74	10.90	10.90	0.18%	71,903
Jul 6, 2026	10.96	10.98	10.80	10.88	10.88	0.74%	82,004
Jul 3, 2026	10.90	10.92	10.60	10.80	10.80	-	266,399
Jul 2, 2026	10.72	10.90	10.60	10.80	10.80	0.75%	348,580
Jul 1, 2026	10.62	10.78	10.50	10.72	10.72	1.52%	249,986
Jun 30, 2026	10.20	10.62	10.20	10.56	10.56	3.53%	305,842
Jun 29, 2026	10.40	10.44	10.12	10.20	10.20	-1.92%	495,505