DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
2.460
-0.310 (-11.19%)
At close: Sep 10, 2025, 4:00 PM
2.499
+0.039 (1.58%)
After-hours: Sep 10, 2025, 7:56 PM EDT
DevvStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.80 | 2.80 | 2.45 | 2.46 | 2.46 | -11.19% | 241,197 |
| Sep 9, 2025 | 2.29 | 2.89 | 2.20 | 2.77 | 2.77 | 22.57% | 746,097 |
| Sep 8, 2025 | 2.31 | 2.36 | 2.22 | 2.26 | 2.26 | -2.59% | 100,895 |
| Sep 5, 2025 | 2.27 | 2.38 | 2.23 | 2.32 | 2.32 | 2.20% | 62,782 |
| Sep 4, 2025 | 2.22 | 2.44 | 2.22 | 2.27 | 2.27 | 0.89% | 124,709 |
| Sep 3, 2025 | 2.21 | 2.30 | 2.18 | 2.25 | 2.25 | 0.45% | 207,377 |
| Sep 2, 2025 | 2.21 | 2.40 | 2.20 | 2.24 | 2.24 | -2.61% | 177,240 |
| Aug 29, 2025 | 2.40 | 2.50 | 2.27 | 2.30 | 2.30 | -9.09% | 199,440 |
| Aug 28, 2025 | 2.65 | 2.66 | 2.41 | 2.53 | 2.53 | -4.17% | 608,903 |
| Aug 27, 2025 | 3.40 | 4.16 | 2.27 | 2.64 | 2.64 | 19.73% | 22,961,395 |
| Aug 26, 2025 | 2.47 | 2.48 | 2.10 | 2.21 | 2.21 | -11.09% | 599,477 |
| Aug 25, 2025 | 2.40 | 2.54 | 2.33 | 2.48 | 2.48 | 3.33% | 49,941 |
| Aug 22, 2025 | 2.50 | 2.59 | 2.40 | 2.40 | 2.40 | -4.76% | 58,756 |
| Aug 21, 2025 | 2.38 | 2.55 | 2.34 | 2.52 | 2.52 | 4.56% | 36,085 |
| Aug 20, 2025 | 2.50 | 2.50 | 2.28 | 2.41 | 2.41 | -4.37% | 81,717 |
| Aug 19, 2025 | 2.58 | 2.69 | 2.50 | 2.52 | 2.52 | -1.56% | 101,310 |
| Aug 18, 2025 | 2.38 | 2.64 | 2.36 | 2.56 | 2.56 | 6.67% | 67,616 |
| Aug 15, 2025 | 2.36 | 2.47 | 2.31 | 2.40 | 2.40 | -0.41% | 69,132 |
| Aug 14, 2025 | 2.52 | 2.70 | 2.40 | 2.41 | 2.41 | -8.37% | 151,532 |
| Aug 13, 2025 | 2.67 | 2.90 | 2.58 | 2.63 | 2.63 | -1.50% | 374,609 |
| Aug 12, 2025 | 2.59 | 2.71 | 2.56 | 2.67 | 2.67 | -1.48% | 59,676 |
| Aug 11, 2025 | 2.69 | 2.75 | 2.30 | 2.71 | 2.71 | -4.24% | 185,572 |
| Aug 8, 2025 | 2.65 | 2.90 | 2.53 | 2.83 | 2.83 | 4.08% | 214,499 |
| Aug 7, 2025 | 2.72 | 2.80 | 2.60 | 2.72 | 2.72 | 2.99% | 157,098 |
| Aug 6, 2025 | 3.40 | 3.63 | 2.60 | 2.64 | 2.64 | -26.46% | 509,394 |
| Aug 5, 2025 | 3.13 | 3.82 | 3.13 | 3.59 | 3.59 | 11.35% | 204,391 |
| Aug 4, 2025 | 2.92 | 3.37 | 2.92 | 3.22 | 3.22 | 4.00% | 108,695 |
| Aug 1, 2025 | 3.30 | 4.30 | 2.80 | 3.10 | 3.10 | -6.03% | 839,231 |
| Jul 31, 2025 | 3.60 | 4.10 | 3.20 | 3.30 | 3.30 | -10.86% | 384,970 |
| Jul 30, 2025 | 4.03 | 4.06 | 3.70 | 3.70 | 3.70 | -7.87% | 87,273 |
| Jul 29, 2025 | 3.96 | 4.17 | 3.72 | 4.02 | 4.02 | -7.78% | 365,487 |
| Jul 28, 2025 | 5.02 | 5.02 | 4.10 | 4.36 | 4.36 | -12.42% | 298,111 |
| Jul 25, 2025 | 4.42 | 5.15 | 4.41 | 4.97 | 4.97 | 13.07% | 642,432 |
| Jul 24, 2025 | 4.06 | 4.55 | 4.00 | 4.40 | 4.40 | 7.42% | 334,070 |
| Jul 23, 2025 | 4.60 | 4.68 | 4.09 | 4.10 | 4.10 | -10.00% | 581,274 |
| Jul 22, 2025 | 4.95 | 5.50 | 4.40 | 4.55 | 4.55 | 13.04% | 2,319,004 |
| Jul 21, 2025 | 5.10 | 10.10 | 3.83 | 4.03 | 4.03 | -7.26% | 13,749,651 |
| Jul 18, 2025 | 3.80 | 4.46 | 3.65 | 4.34 | 4.34 | 17.30% | 256,672 |
| Jul 17, 2025 | 3.75 | 3.96 | 3.61 | 3.70 | 3.70 | -4.17% | 55,307 |
| Jul 16, 2025 | 3.96 | 3.98 | 3.57 | 3.86 | 3.86 | -0.75% | 64,132 |
| Jul 15, 2025 | 3.28 | 4.15 | 3.28 | 3.89 | 3.89 | 16.89% | 332,824 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.22 | 3.33 | 3.33 | -1.86% | 28,008 |
| Jul 11, 2025 | 3.37 | 3.44 | 3.32 | 3.39 | 3.39 | -0.26% | 26,872 |
| Jul 10, 2025 | 3.31 | 3.56 | 3.31 | 3.40 | 3.40 | -1.56% | 32,918 |
| Jul 9, 2025 | 3.45 | 3.50 | 3.32 | 3.45 | 3.45 | -1.29% | 21,832 |
| Jul 8, 2025 | 3.42 | 3.60 | 3.42 | 3.50 | 3.50 | 1.10% | 51,044 |
| Jul 7, 2025 | 3.53 | 3.70 | 3.43 | 3.46 | 3.46 | -3.73% | 23,237 |
| Jul 3, 2025 | 3.54 | 3.60 | 3.43 | 3.60 | 3.60 | 1.58% | 32,015 |
| Jul 2, 2025 | 3.43 | 3.57 | 3.38 | 3.54 | 3.54 | 2.88% | 34,073 |
| Jul 1, 2025 | 3.55 | 3.60 | 3.36 | 3.44 | 3.44 | -3.21% | 46,681 |