DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.55	0.60	0.54	0.56	0.56	4.11%	504,605
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%	40,803
Mar 27, 2026	0.58	0.61	0.55	0.59	0.59	0.24%	81,320
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%	120,270
Mar 24, 2026	0.54	0.58	0.52	0.53	0.53	-11.93%	124,325
Mar 23, 2026	0.69	0.75	0.56	0.60	0.60	-23.03%	426,252
Mar 20, 2026	0.80	0.82	0.75	0.78	0.78	-3.00%	108,690
Mar 19, 2026	0.75	0.81	0.75	0.81	0.81	-1.52%	132,554
Mar 18, 2026	0.77	0.84	0.77	0.82	0.82	3.21%	205,907
Mar 17, 2026	0.80	0.83	0.63	0.79	0.79	-2.16%	363,669
Mar 16, 2026	0.90	0.93	0.78	0.81	0.81	-10.27%	1,031,055
Mar 13, 2026	1.04	1.27	0.84	0.90	0.90	8.76%	38,875,627
Mar 12, 2026	0.81	0.91	0.80	0.83	0.83	1.48%	65,217
Mar 11, 2026	0.80	0.84	0.80	0.82	0.82	3.59%	20,833
Mar 10, 2026	0.83	0.84	0.79	0.79	0.79	-1.43%	10,238
Mar 9, 2026	0.82	0.87	0.79	0.80	0.80	-1.11%	44,988
Mar 6, 2026	0.80	0.82	0.80	0.81	0.81	2.46%	9,284
Mar 5, 2026	0.81	0.82	0.79	0.79	0.79	-0.15%	25,766
Mar 4, 2026	0.78	0.81	0.77	0.79	0.79	0.98%	31,588
Mar 3, 2026	0.81	0.81	0.74	0.79	0.79	-2.95%	24,676
Mar 2, 2026	0.84	0.84	0.78	0.81	0.81	-6.14%	26,638
Feb 27, 2026	0.87	0.92	0.85	0.86	0.86	-4.79%	28,943
Feb 26, 2026	0.91	0.96	0.86	0.91	0.91	-2.55%	56,842
Feb 25, 2026	1.01	1.08	0.88	0.93	0.93	-2.11%	273,001
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