DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
1.290
-0.020 (-1.53%)
At close: Dec 26, 2025, 4:00 PM EST
1.300
+0.010 (0.74%)
After-hours: Dec 26, 2025, 5:39 PM EST
DevvStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.31 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 31,622 |
| Dec 24, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | - | 17,823 |
| Dec 23, 2025 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -1.50% | 33,782 |
| Dec 22, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | 0.76% | 60,013 |
| Dec 19, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -4.35% | 101,610 |
| Dec 18, 2025 | 1.51 | 1.53 | 1.37 | 1.38 | 1.38 | -7.38% | 98,489 |
| Dec 17, 2025 | 1.60 | 1.61 | 1.43 | 1.49 | 1.49 | -8.59% | 99,343 |
| Dec 16, 2025 | 1.67 | 1.72 | 1.57 | 1.63 | 1.63 | -3.55% | 90,388 |
| Dec 15, 2025 | 1.70 | 1.75 | 1.59 | 1.69 | 1.69 | 0.60% | 119,075 |
| Dec 12, 2025 | 1.67 | 1.87 | 1.66 | 1.68 | 1.68 | -1.75% | 196,797 |
| Dec 11, 2025 | 1.67 | 1.73 | 1.60 | 1.71 | 1.71 | 0.59% | 76,080 |
| Dec 10, 2025 | 1.67 | 1.71 | 1.60 | 1.70 | 1.70 | 2.41% | 90,230 |
| Dec 9, 2025 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 113,705 |
| Dec 8, 2025 | 2.10 | 2.10 | 1.63 | 1.68 | 1.68 | -16.00% | 483,041 |
| Dec 5, 2025 | 2.19 | 2.79 | 1.72 | 2.00 | 2.00 | -10.71% | 2,122,819 |
| Dec 4, 2025 | 1.75 | 2.46 | 1.70 | 2.24 | 2.24 | 17.89% | 1,569,968 |
| Dec 3, 2025 | 2.66 | 2.85 | 1.47 | 1.90 | 1.90 | -0.52% | 1,648,024 |
| Dec 2, 2025 | 1.85 | 2.00 | 1.79 | 1.91 | 1.91 | 6.70% | 61,251 |
| Dec 1, 2025 | 1.70 | 1.90 | 1.65 | 1.79 | 1.79 | 7.19% | 105,891 |
| Nov 28, 2025 | 1.49 | 1.70 | 1.49 | 1.67 | 1.67 | 15.17% | 30,058 |
| Nov 26, 2025 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | -4.61% | 20,464 |
| Nov 25, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 7.04% | 10,251 |
| Nov 24, 2025 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 20,969 |
| Nov 21, 2025 | 1.49 | 1.49 | 1.38 | 1.39 | 1.39 | -5.44% | 31,158 |
| Nov 20, 2025 | 1.50 | 1.56 | 1.46 | 1.47 | 1.47 | -1.34% | 21,303 |
| Nov 19, 2025 | 1.46 | 1.52 | 1.44 | 1.49 | 1.49 | - | 16,694 |
| Nov 18, 2025 | 1.69 | 1.70 | 1.48 | 1.49 | 1.49 | -13.37% | 60,748 |
| Nov 17, 2025 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 4.24% | 13,761 |
| Nov 14, 2025 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -3.68% | 23,192 |
| Nov 13, 2025 | 1.85 | 1.87 | 1.71 | 1.71 | 1.71 | -9.37% | 47,893 |
| Nov 12, 2025 | 1.78 | 1.92 | 1.73 | 1.89 | 1.89 | 3.28% | 17,774 |
| Nov 11, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 4.57% | 27,164 |
| Nov 10, 2025 | 1.83 | 1.84 | 1.71 | 1.75 | 1.75 | -1.13% | 28,286 |
| Nov 7, 2025 | 1.90 | 1.90 | 1.66 | 1.77 | 1.77 | -2.75% | 30,393 |
| Nov 6, 2025 | 1.84 | 2.00 | 1.75 | 1.82 | 1.82 | 3.82% | 177,592 |
| Nov 5, 2025 | 1.71 | 1.80 | 1.65 | 1.75 | 1.75 | 0.75% | 48,593 |
| Nov 4, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -2.79% | 27,044 |
| Nov 3, 2025 | 1.74 | 1.83 | 1.73 | 1.79 | 1.79 | 4.07% | 60,580 |
| Oct 31, 2025 | 1.72 | 1.76 | 1.70 | 1.72 | 1.72 | - | 34,985 |
| Oct 30, 2025 | 1.79 | 1.81 | 1.71 | 1.72 | 1.72 | -5.49% | 45,165 |
| Oct 29, 2025 | 1.85 | 1.90 | 1.77 | 1.82 | 1.82 | -0.55% | 39,937 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.82 | 1.83 | 1.83 | -9.41% | 95,090 |
| Oct 27, 2025 | 2.06 | 2.11 | 1.97 | 2.02 | 2.02 | -2.42% | 46,552 |
| Oct 24, 2025 | 2.14 | 2.19 | 2.00 | 2.07 | 2.07 | -4.61% | 45,573 |
| Oct 23, 2025 | 2.09 | 2.20 | 2.09 | 2.17 | 2.17 | 3.33% | 31,783 |
| Oct 22, 2025 | 2.19 | 2.22 | 2.05 | 2.10 | 2.10 | -5.83% | 85,484 |
| Oct 21, 2025 | 2.20 | 2.32 | 2.15 | 2.23 | 2.23 | -2.62% | 82,657 |
| Oct 20, 2025 | 2.28 | 2.33 | 2.26 | 2.29 | 2.29 | 0.44% | 30,790 |
| Oct 17, 2025 | 2.31 | 2.33 | 2.23 | 2.28 | 2.28 | -1.30% | 54,224 |
| Oct 16, 2025 | 2.39 | 2.43 | 2.28 | 2.31 | 2.31 | -6.10% | 60,107 |