DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.28	0.43	0.23	0.30	0.30	140.00%	577,922,284
May 28, 2026	0.11	0.13	0.11	0.13	0.13	7.48%	999,096
May 27, 2026	0.13	0.13	0.12	0.12	0.12	-4.67%	1,869,518
May 26, 2026	0.13	0.14	0.11	0.12	0.12	-22.59%	3,295,160
May 22, 2026	0.17	0.17	0.16	0.16	0.16	-5.52%	1,479,463
May 21, 2026	0.16	0.17	0.15	0.17	0.17	6.99%	802,372
May 20, 2026	0.15	0.16	0.15	0.16	0.16	0.45%	947,902
May 19, 2026	0.16	0.17	0.15	0.16	0.16	-5.94%	768,499
May 18, 2026	0.18	0.19	0.15	0.17	0.17	-12.70%	1,670,410
May 15, 2026	0.19	0.19	0.17	0.19	0.19	0.21%	1,530,327
May 14, 2026	0.16	0.20	0.15	0.19	0.19	19.59%	6,195,575
May 13, 2026	0.17	0.17	0.15	0.16	0.16	-5.46%	972,318
May 12, 2026	0.15	0.17	0.15	0.17	0.17	10.61%	2,594,927
May 11, 2026	0.15	0.16	0.14	0.15	0.15	-4.98%	1,925,609
May 8, 2026	0.16	0.17	0.15	0.16	0.16	-4.68%	1,792,130
May 7, 2026	0.14	0.17	0.14	0.17	0.17	-0.48%	5,303,253
May 6, 2026	0.18	0.19	0.15	0.17	0.17	-16.35%	7,426,115
May 5, 2026	0.20	0.21	0.19	0.20	0.20	-9.95%	14,426,053
May 4, 2026	0.26	0.28	0.21	0.22	0.22	-28.42%	146,614,291
May 1, 2026	0.30	0.33	0.28	0.31	0.31	8.42%	779,820
Apr 30, 2026	0.29	0.30	0.28	0.29	0.29	-0.59%	85,017
Apr 29, 2026	0.29	0.30	0.27	0.29	0.29	-4.03%	206,353
Apr 28, 2026	0.29	0.31	0.28	0.30	0.30	-	181,921
Apr 27, 2026	0.31	0.31	0.26	0.30	0.30	-1.06%	839,313
Apr 24, 2026	0.33	0.35	0.29	0.30	0.30	-11.09%	818,988
Apr 23, 2026	0.45	0.45	0.30	0.34	0.34	-22.85%	612,883
Apr 22, 2026	0.51	0.52	0.41	0.44	0.44	-18.79%	420,723
Apr 21, 2026	0.56	0.57	0.53	0.54	0.54	-4.54%	269,303
Apr 20, 2026	0.58	0.58	0.51	0.57	0.57	-0.73%	139,497
Apr 17, 2026	0.69	0.70	0.54	0.57	0.57	-16.90%	833,924
Apr 16, 2026	0.76	0.76	0.66	0.69	0.69	-8.93%	319,969
Apr 15, 2026	0.79	0.84	0.71	0.76	0.76	-1.43%	383,080
Apr 14, 2026	0.95	0.95	0.76	0.77	0.77	-18.96%	858,447
Apr 13, 2026	0.81	1.00	0.73	0.95	0.95	49.60%	10,318,426
Apr 10, 2026	0.60	0.66	0.60	0.64	0.64	2.44%	125,445
Apr 9, 2026	0.62	0.64	0.61	0.62	0.62	-4.62%	131,664
Apr 8, 2026	0.60	0.66	0.60	0.65	0.65	2.14%	49,240
Apr 7, 2026	0.62	0.64	0.57	0.64	0.64	-4.44%	94,871
Apr 6, 2026	0.60	0.73	0.57	0.67	0.67	18.48%	597,594
Apr 2, 2026	0.55	0.60	0.54	0.56	0.56	4.11%	508,754
Apr 1, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	37,129
Mar 31, 2026	0.55	0.58	0.53	0.55	0.55	-4.23%	54,581
Mar 30, 2026	0.59	0.59	0.53	0.57	0.57	-3.17%	40,825
Mar 27, 2026	0.58	0.61	0.55	0.59	0.59	0.24%	81,350
Mar 26, 2026	0.63	0.63	0.57	0.59	0.59	-7.42%	84,999
Mar 25, 2026	0.53	0.65	0.53	0.64	0.64	20.34%	120,572
Mar 24, 2026	0.54	0.58	0.52	0.53	0.53	-11.93%	124,525
Mar 23, 2026	0.69	0.75	0.56	0.60	0.60	-23.03%	440,300
Mar 20, 2026	0.80	0.82	0.75	0.78	0.78	-3.00%	110,790
Mar 19, 2026	0.75	0.81	0.75	0.81	0.81	-1.52%	132,554