DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.24	0.24	0.23	0.23	-	-6.42%	282,957
Mar 27, 2025	0.23	0.25	0.23	0.24	0.24	4.61%	240,272
Mar 26, 2025	0.26	0.26	0.23	0.23	0.23	-10.65%	544,374
Mar 25, 2025	0.29	0.30	0.25	0.26	0.26	-13.36%	1,085,762
Mar 24, 2025	0.33	0.34	0.29	0.30	0.30	-11.94%	855,087
Mar 21, 2025	0.35	0.35	0.33	0.34	0.34	-9.12%	659,523
Mar 20, 2025	0.39	0.46	0.32	0.38	0.38	1.35%	10,045,658
Mar 19, 2025	0.37	0.43	0.34	0.37	0.37	8.19%	2,172,360
Mar 18, 2025	0.38	0.41	0.30	0.34	0.34	-2.29%	2,454,374
Mar 17, 2025	0.39	0.39	0.35	0.35	0.35	-6.89%	66,714
Mar 14, 2025	0.36	0.38	0.36	0.38	0.38	3.93%	74,486
Mar 13, 2025	0.35	0.39	0.34	0.36	0.36	-0.77%	106,805
Mar 12, 2025	0.35	0.37	0.35	0.36	0.36	3.37%	30,590
Mar 11, 2025	0.38	0.38	0.35	0.35	0.35	-9.12%	58,705
Mar 10, 2025	0.34	0.39	0.33	0.39	0.39	2.11%	203,415
Mar 7, 2025	0.37	0.38	0.35	0.38	0.38	2.18%	41,952
Mar 6, 2025	0.37	0.39	0.36	0.37	0.37	-4.40%	151,317
Mar 5, 2025	0.40	0.42	0.34	0.39	0.39	2.94%	1,113,269
Mar 4, 2025	0.34	0.38	0.30	0.38	0.38	11.15%	217,384
Mar 3, 2025	0.38	0.40	0.34	0.34	0.34	-12.80%	167,303
Feb 28, 2025	0.40	0.41	0.37	0.39	0.39	-3.13%	203,136
Feb 27, 2025	0.40	0.42	0.38	0.40	0.40	3.21%	250,545
Feb 26, 2025	0.39	0.46	0.38	0.39	0.39	-0.03%	108,787
Feb 25, 2025	0.40	0.41	0.39	0.39	0.39	-5.11%	216,356
Feb 24, 2025	0.42	0.42	0.37	0.41	0.41	-4.40%	245,750
Feb 21, 2025	0.44	0.47	0.42	0.43	0.43	-0.37%	93,812
Feb 20, 2025	0.46	0.47	0.42	0.43	0.43	-6.15%	124,560
Feb 19, 2025	0.48	0.48	0.44	0.46	0.46	-3.75%	184,420
Feb 18, 2025	0.48	0.48	0.45	0.48	0.48	1.16%	90,854
Feb 14, 2025	0.45	0.48	0.44	0.47	0.47	5.19%	216,376
Feb 13, 2025	0.46	0.46	0.41	0.45	0.45	1.58%	188,332
Feb 12, 2025	0.45	0.46	0.43	0.44	0.44	-1.56%	87,227
Feb 11, 2025	0.48	0.49	0.43	0.45	0.45	-4.87%	195,389
Feb 10, 2025	0.54	0.55	0.42	0.47	0.47	-11.44%	460,603
Feb 7, 2025	0.55	0.56	0.52	0.53	0.53	-3.09%	122,837
Feb 6, 2025	0.56	0.56	0.54	0.55	0.55	0.38%	99,465
Feb 5, 2025	0.56	0.56	0.52	0.55	0.55	-0.83%	230,478
Feb 4, 2025	0.57	0.59	0.55	0.55	0.55	-4.58%	118,494
Feb 3, 2025	0.59	0.65	0.57	0.58	0.58	1.95%	938,420
Jan 31, 2025	0.60	0.60	0.55	0.57	0.57	-3.06%	220,442
Jan 30, 2025	0.58	0.59	0.57	0.59	0.59	1.53%	215,897
Jan 29, 2025	0.57	0.61	0.56	0.58	0.58	-3.19%	121,971
Jan 28, 2025	0.57	0.61	0.56	0.60	0.60	4.75%	105,194
Jan 27, 2025	0.56	0.61	0.56	0.57	0.57	-0.72%	220,834
Jan 24, 2025	0.59	0.64	0.57	0.57	0.57	-4.48%	458,552
Jan 23, 2025	0.58	0.63	0.58	0.60	0.60	2.90%	206,601
Jan 22, 2025	0.62	0.64	0.58	0.58	0.58	-6.40%	185,806
Jan 21, 2025	0.63	0.65	0.61	0.62	0.62	-5.71%	269,900
Jan 17, 2025	0.63	0.67	0.63	0.66	0.66	4.74%	420,162
Jan 16, 2025	0.62	0.65	0.61	0.63	0.63	1.64%	172,441