DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.83	0.85	0.67	0.78	0.78	-11.65%	3,074,688
Dec 19, 2024	1.12	1.29	0.61	0.88	0.88	24.53%	33,102,323
Dec 18, 2024	0.71	0.72	0.65	0.71	0.71	5.66%	754,000
Dec 17, 2024	0.65	0.70	0.60	0.67	0.67	8.40%	563,938
Dec 16, 2024	0.62	0.65	0.58	0.62	0.62	3.00%	596,000
Dec 13, 2024	0.67	0.67	0.60	0.60	0.60	-7.68%	217,117
Dec 12, 2024	0.67	0.70	0.63	0.65	0.65	-0.15%	611,100
Dec 11, 2024	0.55	0.70	0.55	0.65	0.65	14.27%	729,400
Dec 10, 2024	0.59	0.60	0.52	0.57	0.57	0.09%	386,000
Dec 9, 2024	0.71	0.71	0.51	0.57	0.57	-19.95%	1,652,600
Dec 6, 2024	0.77	0.78	0.70	0.71	0.71	-9.08%	455,039
Dec 5, 2024	0.74	0.84	0.74	0.78	0.78	4.44%	680,705
Dec 4, 2024	0.75	0.86	0.70	0.75	0.75	-2.80%	506,900
Dec 3, 2024	0.75	0.78	0.65	0.77	0.77	-5.31%	973,000
Dec 2, 2024	0.92	0.92	0.76	0.81	0.81	-15.11%	2,042,303
Nov 29, 2024	1.14	1.23	0.92	0.96	0.96	25.33%	45,980,800
Nov 27, 2024	0.70	0.85	0.64	0.77	0.77	5.66%	3,435,312
Nov 26, 2024	0.61	0.78	0.55	0.73	0.73	40.04%	26,881,144
Nov 25, 2024	0.53	0.54	0.49	0.52	0.52	-5.62%	1,306,814
Nov 22, 2024	0.53	0.99	0.51	0.55	0.55	9.26%	68,120,000
Nov 21, 2024	0.59	0.59	0.48	0.50	0.50	-17.43%	1,269,500
Nov 20, 2024	0.70	0.73	0.56	0.61	0.61	-14.37%	441,500
Nov 19, 2024	0.71	0.77	0.69	0.71	0.71	-1.93%	1,031,035
Nov 18, 2024	0.84	0.85	0.71	0.72	0.72	-17.62%	513,300
Nov 15, 2024	0.91	0.94	0.83	0.88	0.88	-1.25%	480,500
Nov 14, 2024	1.01	1.04	0.80	0.89	0.89	-15.24%	1,576,800
Nov 13, 2024	1.15	1.15	0.99	1.05	1.05	-13.93%	1,444,049
Nov 12, 2024	1.18	1.24	1.10	1.22	1.22	2.52%	1,247,203
Nov 11, 2024	1.18	1.29	1.06	1.19	1.19	-11.85%	2,983,740
Nov 8, 2024	1.75	1.91	1.11	1.35	1.35	27.36%	41,113,500
Nov 7, 2024	2.47	3.00	0.95	1.06	1.06	-48.79%	1,433,002
Nov 5, 2024	1.55	8.24	1.55	2.07	2.07	100.97%	5,715
Nov 4, 2024	1.03	8.24	1.03	1.03	1.03	-88.76%	418
Nov 1, 2024	9.26	9.39	9.16	9.16	9.16	-10.81%	1,369
Oct 31, 2024	10.63	10.63	9.49	10.27	10.27	10.43%	6,146
Oct 30, 2024	9.49	9.79	8.91	9.30	9.30	-9.00%	6,245
Oct 28, 2024	10.31	10.31	9.78	10.22	10.22	-2.11%	2,344
Oct 25, 2024	10.61	10.74	8.94	10.44	10.44	8.75%	23,440
Oct 24, 2024	10.07	10.48	9.60	9.60	9.60	-6.98%	6,622
Oct 23, 2024	10.21	10.32	10.04	10.32	10.32	1.08%	1,383
Oct 22, 2024	10.32	11.27	9.91	10.21	10.21	1.19%	7,615
Oct 21, 2024	8.62	10.30	8.62	10.09	10.09	7.57%	6,023
Oct 18, 2024	10.31	10.32	8.24	9.38	9.38	-2.29%	14,063
Oct 17, 2024	11.45	15.48	8.82	9.60	9.60	-10.36%	57,464
Oct 16, 2024	11.49	11.54	10.15	10.71	10.71	9.17%	2,005
Oct 14, 2024	9.81	9.81	9.81	9.81	9.81	3.37%	206
Oct 9, 2024	10.33	10.33	9.49	9.49	9.49	-8.40%	2,089
Oct 7, 2024	10.83	11.03	10.36	10.36	10.36	-6.67%	2,347
Oct 4, 2024	11.10	11.10	11.10	11.10	11.10	-1.07%	421
Oct 3, 2024	11.22	11.22	11.22	11.22	11.22	-0.88%	1,699
Oct 2, 2024	11.11	12.79	10.59	11.32	11.32	-4.87%	4,905
Oct 1, 2024	11.65	13.21	11.65	11.90	11.90	-3.02%	5,822
Sep 30, 2024	12.90	13.72	12.27	12.27	12.27	-0.81%	7,972
Sep 27, 2024	12.39	13.21	11.88	12.37	12.37	5.10%	6,994
Sep 26, 2024	10.75	13.85	10.75	11.77	11.77	12.85%	7,671
Sep 25, 2024	10.43	10.43	10.43	10.43	10.43	0.10%	369
Sep 24, 2024	10.38	10.42	10.38	10.42	10.42	2.26%	339
Sep 23, 2024	10.16	11.00	9.95	10.19	10.19	-1.64%	6,061
Sep 20, 2024	11.51	11.69	10.36	10.36	10.36	-10.38%	5,080
Sep 19, 2024	11.31	12.44	11.31	11.56	11.56	1.85%	2,280
Sep 18, 2024	12.08	14.53	11.35	11.35	11.35	-6.35%	14,229
Sep 17, 2024	12.12	12.12	12.12	12.12	12.12	-0.08%	2,042
Sep 13, 2024	12.13	12.13	12.13	12.13	12.13	6.87%	452
Sep 12, 2024	11.35	11.35	11.35	11.35	11.35	0.98%	1,169
Sep 11, 2024	11.24	11.24	11.24	11.24	11.24	-2.01%	145
Sep 10, 2024	11.47	11.48	11.47	11.47	11.47	0.44%	2,771
Sep 9, 2024	10.94	11.61	10.63	11.42	11.42	-1.55%	2,506
Sep 6, 2024	11.50	11.64	10.42	11.60	11.60	0.69%	3,578
Sep 5, 2024	11.56	11.56	11.51	11.52	11.52	-0.17%	17,020
Sep 4, 2024	11.53	11.54	11.52	11.54	11.54	-0.09%	6,338
Sep 3, 2024	11.54	11.55	11.52	11.55	11.55	-0.09%	5,757
Aug 30, 2024	11.57	11.57	11.56	11.56	11.56	-0.17%	9,265
Aug 27, 2024	11.58	11.58	11.58	11.58	11.58	-	628
Aug 26, 2024	11.58	11.58	11.58	11.58	11.58	0.09%	14,559
Aug 22, 2024	11.58	11.59	11.57	11.57	11.57	-0.09%	56,076
Aug 21, 2024	11.60	11.60	11.56	11.58	11.58	-0.34%	27,613
Aug 20, 2024	11.58	11.62	11.58	11.62	11.62	0.43%	290
Aug 19, 2024	11.56	11.58	11.55	11.57	11.57	-0.52%	1,835
Aug 13, 2024	11.61	11.64	11.61	11.63	11.63	0.17%	6,590
Aug 9, 2024	11.64	11.64	11.60	11.61	11.61	-	59,438
Aug 5, 2024	11.61	11.61	11.61	11.61	11.61	-0.26%	58,323
Jul 31, 2024	11.62	11.64	11.59	11.64	11.64	0.17%	7,704
Jul 24, 2024	11.62	11.62	11.62	11.62	11.62	-	335
Jul 12, 2024	11.59	11.62	11.59	11.62	11.62	0.26%	2,360
Jul 11, 2024	11.56	11.59	11.55	11.59	11.59	0.35%	51,323
Jul 9, 2024	11.55	11.55	11.55	11.55	11.55	0.09%	5,692
Jul 3, 2024	11.54	11.54	11.54	11.54	11.54	-0.09%	970
Jul 2, 2024	11.54	11.55	11.54	11.55	11.55	0.43%	1,163
Jun 25, 2024	11.50	11.50	11.49	11.50	11.50	0.44%	2,457
Jun 20, 2024	11.45	11.45	11.45	11.45	11.45	-0.35%	188
Jun 18, 2024	11.49	11.49	11.49	11.49	11.49	-	975
Jun 14, 2024	11.49	11.49	11.49	11.49	11.49	0.35%	489
Jun 6, 2024	11.46	11.46	11.45	11.45	11.45	-	193,840
May 29, 2024	11.45	11.45	11.45	11.45	11.45	0.09%	950
May 22, 2024	11.44	11.44	11.44	11.44	11.44	0.26%	1,796
Apr 30, 2024	11.41	11.41	11.41	11.41	11.41	-0.09%	290
Apr 24, 2024	11.41	11.42	11.41	11.42	11.42	0.09%	19,772
Apr 23, 2024	11.41	11.41	11.41	11.41	11.41	-	598
Apr 22, 2024	11.40	11.41	11.39	11.41	11.41	0.09%	54,676
Apr 18, 2024	11.40	11.40	11.40	11.40	11.40	0.09%	145