DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
0.4200
-0.0300 (-6.67%)
At close: Jun 6, 2025, 4:00 PM
0.4272
+0.0072 (1.71%)
After-hours: Jun 6, 2025, 7:56 PM EDT
DevvStream Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.44 | 0.45 | 0.36 | 0.42 | 0.42 | -6.67% | 1,676,239 |
Jun 5, 2025 | 0.48 | 0.48 | 0.44 | 0.45 | 0.45 | -4.40% | 687,800 |
Jun 4, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -3.94% | 858,679 |
Jun 3, 2025 | 0.47 | 0.52 | 0.46 | 0.49 | 0.49 | 3.87% | 680,666 |
Jun 2, 2025 | 0.47 | 0.52 | 0.45 | 0.47 | 0.47 | -2.85% | 836,522 |
May 30, 2025 | 0.50 | 0.54 | 0.48 | 0.49 | 0.49 | -6.62% | 1,225,235 |
May 29, 2025 | 0.49 | 0.55 | 0.46 | 0.52 | 0.52 | 2.16% | 2,420,297 |
May 28, 2025 | 0.53 | 0.59 | 0.49 | 0.51 | 0.51 | -6.86% | 3,515,045 |
May 27, 2025 | 0.62 | 0.64 | 0.52 | 0.55 | 0.55 | 6.99% | 43,233,041 |
May 23, 2025 | 0.40 | 0.72 | 0.39 | 0.51 | 0.51 | 29.55% | 134,708,832 |
May 22, 2025 | 0.41 | 0.45 | 0.39 | 0.39 | 0.39 | -9.15% | 1,965,930 |
May 21, 2025 | 0.54 | 0.54 | 0.37 | 0.43 | 0.43 | -16.63% | 2,760,840 |
May 20, 2025 | 0.60 | 0.61 | 0.51 | 0.52 | 0.52 | -14.87% | 2,279,497 |
May 19, 2025 | 0.56 | 0.66 | 0.55 | 0.61 | 0.61 | 14.68% | 3,473,617 |
May 16, 2025 | 0.67 | 0.73 | 0.53 | 0.53 | 0.53 | -24.50% | 7,334,474 |
May 15, 2025 | 0.69 | 0.81 | 0.67 | 0.71 | 0.71 | -9.46% | 6,931,731 |
May 14, 2025 | 0.77 | 1.06 | 0.69 | 0.78 | 0.78 | 36.84% | 146,841,553 |
May 13, 2025 | 0.63 | 0.64 | 0.50 | 0.57 | 0.57 | -56.49% | 22,519,797 |
May 12, 2025 | 0.32 | 1.35 | 0.30 | 1.31 | 1.31 | 290.93% | 278,452,167 |
May 9, 2025 | 0.36 | 0.47 | 0.30 | 0.34 | 0.34 | 2.79% | 75,422,660 |
May 8, 2025 | 0.35 | 0.36 | 0.29 | 0.33 | 0.33 | -18.70% | 36,523,522 |
May 7, 2025 | 0.20 | 0.45 | 0.18 | 0.40 | 0.40 | 107.77% | 271,455,046 |
May 6, 2025 | 0.23 | 0.23 | 0.18 | 0.19 | 0.19 | -1.53% | 2,184,076 |
May 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.99% | 2,558,243 |
May 2, 2025 | 0.22 | 0.28 | 0.20 | 0.21 | 0.21 | -5.71% | 2,428,151 |
May 1, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 6.01% | 261,056 |
Apr 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.18% | 90,910 |
Apr 29, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.97% | 524,221 |
Apr 28, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | 5.92% | 3,297,259 |
Apr 25, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.83% | 102,799 |
Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 78,628 |
Apr 23, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -0.56% | 265,005 |
Apr 22, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.01% | 130,239 |
Apr 21, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -14.42% | 327,133 |
Apr 17, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 2.55% | 1,207,994 |
Apr 16, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -5.70% | 117,308 |
Apr 15, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -1.06% | 159,573 |
Apr 14, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 11.39% | 538,310 |
Apr 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.05% | 127,899 |
Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.01% | 40,292 |
Apr 9, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.37% | 204,537 |
Apr 8, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.15% | 121,759 |
Apr 7, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -5.83% | 328,379 |
Apr 4, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 1.15% | 216,416 |
Apr 3, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -10.77% | 174,750 |
Apr 2, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 6.79% | 160,570 |
Apr 1, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.71% | 276,070 |
Mar 31, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -9.66% | 324,544 |
Mar 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.70% | 309,081 |
Mar 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.61% | 240,272 |