Develia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.66	10.76	10.66	10.74	-	-0.37%	1,940
May 26, 2026	10.82	10.88	10.64	10.78	10.78	-0.19%	42,835
May 25, 2026	11.00	11.18	10.62	10.80	10.80	-1.82%	205,539
May 22, 2026	10.82	11.10	10.60	11.00	11.00	6.18%	956,623
May 21, 2026	10.34	10.48	10.20	10.36	10.36	1.37%	144,324
May 20, 2026	10.02	10.38	10.02	10.22	10.22	1.79%	61,371
May 19, 2026	10.28	10.36	10.04	10.04	10.04	-2.52%	140,844
May 18, 2026	10.46	10.60	10.20	10.30	10.30	-2.09%	110,211
May 15, 2026	10.70	10.86	10.42	10.52	10.52	-2.23%	584,312
May 14, 2026	10.70	10.94	10.62	10.76	10.76	0.75%	250,534
May 13, 2026	10.66	10.68	10.50	10.68	10.68	0.38%	64,756
May 12, 2026	10.68	10.68	10.50	10.64	10.64	-0.37%	595,621
May 11, 2026	10.56	10.68	10.44	10.68	10.68	1.33%	74,742
May 8, 2026	10.60	10.60	10.42	10.54	10.54	-0.75%	286,421
May 7, 2026	10.62	10.70	10.46	10.62	10.62	0.76%	131,423
May 6, 2026	10.48	10.58	10.34	10.54	10.54	0.38%	1,330,458
May 5, 2026	10.56	10.56	10.38	10.50	10.50	0.19%	104,650
May 4, 2026	10.56	10.58	10.10	10.48	10.48	-0.19%	239,540
Apr 30, 2026	10.48	10.54	10.30	10.50	10.50	0.96%	651,435
Apr 29, 2026	10.38	10.52	10.14	10.40	10.40	0.19%	81,568
Apr 28, 2026	10.18	10.38	10.12	10.38	10.38	0.97%	88,331
Apr 27, 2026	10.28	10.32	10.08	10.28	10.28	-0.39%	209,550
Apr 24, 2026	10.34	10.42	10.08	10.32	10.32	-0.39%	342,294
Apr 23, 2026	10.30	10.40	10.18	10.36	10.36	0.19%	1,131,228
Apr 22, 2026	10.20	10.42	10.20	10.34	10.34	0.39%	298,058
Apr 21, 2026	10.24	10.38	10.10	10.30	10.30	0.98%	655,481
Apr 20, 2026	10.18	10.24	9.99	10.20	10.20	-0.20%	135,959
Apr 17, 2026	10.06	10.22	10.00	10.22	10.22	0.59%	164,472
Apr 16, 2026	10.08	10.16	9.98	10.16	10.16	-0.39%	356,185
Apr 15, 2026	9.82	10.20	9.71	10.20	10.20	4.29%	350,628
Apr 14, 2026	9.53	9.85	9.53	9.78	9.78	2.84%	165,475
Apr 13, 2026	9.37	9.55	9.32	9.51	9.51	0.85%	95,287
Apr 10, 2026	9.35	9.43	9.19	9.43	9.43	2.17%	137,034
Apr 9, 2026	9.53	9.53	9.12	9.23	9.23	-2.12%	93,368
Apr 8, 2026	9.34	9.57	9.21	9.43	9.43	3.63%	372,052
Apr 7, 2026	9.43	9.46	9.04	9.10	9.10	0.55%	181,373
Apr 2, 2026	9.10	9.10	8.81	9.05	9.05	0.11%	179,564
Apr 1, 2026	8.85	9.10	8.85	9.04	9.04	2.03%	96,793
Mar 31, 2026	8.41	8.90	8.41	8.86	8.86	4.85%	112,111
Mar 30, 2026	8.40	8.56	8.40	8.45	8.45	-1.74%	231,488
Mar 27, 2026	8.68	8.68	8.46	8.60	8.60	-0.92%	244,599
Mar 26, 2026	8.75	8.90	8.63	8.68	8.68	-1.36%	56,398
Mar 25, 2026	8.85	8.99	8.77	8.80	8.80	-0.34%	77,204
Mar 24, 2026	8.99	9.00	8.57	8.83	8.83	-0.79%	336,839
Mar 23, 2026	8.70	8.99	8.53	8.90	8.90	1.14%	355,710
Mar 20, 2026	9.17	9.17	8.72	8.80	8.80	-2.22%	1,009,244
Mar 19, 2026	9.02	9.10	8.90	9.00	9.00	-0.22%	346,472
Mar 18, 2026	9.35	9.52	9.02	9.02	9.02	-3.43%	242,184
Mar 17, 2026	8.98	9.34	8.90	9.34	9.34	4.36%	117,406
Mar 16, 2026	8.80	8.98	8.45	8.95	8.95	0.22%	159,721