DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.93	0.95	0.89	0.95	0.95	2.15%	81,861
Feb 23, 2026	1.02	1.02	0.89	0.93	0.93	-10.58%	36,857
Feb 20, 2026	0.83	1.04	0.83	1.04	1.04	21.21%	34,261
Feb 19, 2026	0.85	0.87	0.82	0.86	0.86	1.54%	30,567
Feb 18, 2026	0.83	0.85	0.82	0.85	0.85	0.78%	14,296
Feb 17, 2026	0.85	0.88	0.83	0.84	0.84	-1.35%	23,938
Feb 13, 2026	0.85	0.85	0.83	0.85	0.85	-0.22%	13,188
Feb 12, 2026	0.88	0.91	0.82	0.85	0.85	-6.38%	33,947
Feb 11, 2026	0.94	0.94	0.87	0.91	0.91	-3.15%	16,863
Feb 10, 2026	0.92	0.98	0.88	0.94	0.94	5.49%	36,278
Feb 9, 2026	0.93	0.95	0.88	0.89	0.89	-6.23%	41,396
Feb 6, 2026	0.87	0.95	0.87	0.95	0.95	7.96%	26,716
Feb 5, 2026	0.94	1.00	0.85	0.88	0.88	-8.32%	48,757
Feb 4, 2026	0.96	1.00	0.92	0.96	0.96	-0.02%	51,760
Feb 3, 2026	0.97	0.98	0.92	0.96	0.96	-3.41%	52,199
Feb 2, 2026	1.03	1.03	0.93	0.99	0.99	-2.56%	104,554
Jan 30, 2026	1.07	1.08	1.00	1.02	1.02	-2.86%	101,176
Jan 29, 2026	1.19	1.19	1.01	1.05	1.05	-11.76%	116,760
Jan 28, 2026	1.27	1.29	1.06	1.19	1.19	-9.85%	599,310
Jan 27, 2026	1.11	1.33	1.06	1.32	1.32	15.79%	571,271
Jan 26, 2026	1.05	1.23	1.02	1.14	1.14	11.76%	1,862,071
Jan 23, 2026	1.09	1.10	0.99	1.02	1.02	-6.42%	78,022
Jan 22, 2026	1.02	1.12	1.02	1.09	1.09	6.86%	84,153
Jan 21, 2026	1.03	1.07	1.00	1.02	1.02	-1.92%	108,490
Jan 20, 2026	1.08	1.09	1.03	1.04	1.04	-6.31%	194,471
Jan 16, 2026	1.06	1.13	1.06	1.11	1.11	2.78%	237,021
Jan 15, 2026	1.16	1.17	1.04	1.08	1.08	-20.59%	1,173,402
Jan 14, 2026	1.18	1.41	1.12	1.36	1.36	9.68%	11,602,884
Jan 13, 2026	1.29	1.29	1.24	1.24	1.24	-3.88%	68,907
Jan 12, 2026	1.36	1.36	1.28	1.29	1.29	-5.43%	41,183
Jan 9, 2026	1.44	1.44	1.35	1.36	1.36	-1.16%	25,468
Jan 8, 2026	1.39	1.39	1.32	1.38	1.38	-2.13%	40,293
Jan 7, 2026	1.39	1.41	1.38	1.41	1.41	-	22,379
Jan 6, 2026	1.40	1.43	1.38	1.41	1.41	-	22,130
Jan 5, 2026	1.45	1.45	1.38	1.41	1.41	-	42,457
Jan 2, 2026	1.41	1.46	1.38	1.41	1.41	2.92%	45,013
Dec 31, 2025	1.44	1.45	1.33	1.37	1.37	-9.27%	148,280
Dec 30, 2025	1.36	1.57	1.27	1.51	1.51	20.80%	441,674
Dec 29, 2025	1.31	1.31	1.22	1.25	1.25	-3.10%	70,437
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