DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
0.9598
-0.0002 (-0.02%)
Feb 4, 2026, 4:00 PM EST - Market closed
DevvStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |