DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	2.34	2.51	2.33	2.46	2.46	3.36%	46,767
Oct 14, 2025	2.30	2.45	2.21	2.38	2.38	1.28%	74,659
Oct 13, 2025	2.39	2.40	2.23	2.35	2.35	0.43%	66,845
Oct 10, 2025	2.45	2.55	2.31	2.34	2.34	-7.14%	78,490
Oct 9, 2025	2.84	2.84	2.42	2.52	2.52	-11.27%	177,135
Oct 8, 2025	2.57	2.85	2.51	2.84	2.84	19.83%	721,694
Oct 7, 2025	2.20	2.42	2.15	2.37	2.37	11.27%	199,184
Oct 6, 2025	2.37	2.39	2.11	2.13	2.13	-10.13%	162,738
Oct 3, 2025	2.48	2.48	2.37	2.37	2.37	-4.82%	91,638
Oct 2, 2025	2.51	2.58	2.47	2.49	2.49	-3.86%	65,263
Oct 1, 2025	2.45	2.66	2.43	2.59	2.59	8.37%	24,945
Sep 30, 2025	2.42	2.49	2.37	2.39	2.39	-2.85%	48,248
Sep 29, 2025	2.47	2.49	2.43	2.46	2.46	2.07%	27,709
Sep 26, 2025	2.42	2.45	2.40	2.41	2.41	-0.41%	16,049
Sep 25, 2025	2.39	2.46	2.39	2.42	2.42	-	40,538
Sep 24, 2025	2.45	2.48	2.37	2.42	2.42	-2.02%	108,240
Sep 23, 2025	2.48	2.50	2.37	2.47	2.47	-0.40%	119,137
Sep 22, 2025	2.59	2.61	2.44	2.48	2.48	-5.70%	165,812
Sep 19, 2025	2.74	2.74	2.62	2.63	2.63	-4.36%	71,196
Sep 18, 2025	2.70	2.85	2.66	2.75	2.75	0.73%	151,679
Sep 17, 2025	2.89	2.93	2.67	2.73	2.73	-5.86%	153,171
Sep 16, 2025	2.62	2.93	2.62	2.90	2.90	8.61%	263,358
Sep 15, 2025	3.19	3.23	2.61	2.67	2.67	1.91%	3,924,146
Sep 12, 2025	2.56	2.69	2.51	2.62	2.62	2.34%	84,373
Sep 11, 2025	2.44	2.65	2.44	2.56	2.56	4.07%	194,762
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