908 Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	5.87	6.17	5.87	6.12	6.12	6.43%	309,689
Mar 30, 2026	5.81	6.04	5.70	5.75	5.75	-0.52%	196,695
Mar 27, 2026	5.96	6.09	5.73	5.78	5.78	-5.86%	225,832
Mar 26, 2026	6.23	6.35	6.11	6.14	6.14	-2.85%	155,444
Mar 25, 2026	6.39	6.52	6.22	6.32	6.32	0.80%	196,370
Mar 24, 2026	6.04	6.39	6.04	6.27	6.27	2.62%	186,463
Mar 23, 2026	6.25	6.25	6.03	6.11	6.11	-	552,645
Mar 20, 2026	6.07	6.15	5.91	6.11	6.11	0.33%	441,167
Mar 19, 2026	5.83	6.22	5.75	6.09	6.09	1.67%	279,930
Mar 18, 2026	6.16	6.17	5.95	5.99	5.99	-3.70%	281,972
Mar 17, 2026	6.13	6.31	6.09	6.22	6.22	2.13%	229,841
Mar 16, 2026	6.18	6.35	6.04	6.09	6.09	0.33%	214,546
Mar 13, 2026	6.11	6.14	5.94	6.07	6.07	1.00%	178,265
Mar 12, 2026	6.12	6.30	5.99	6.01	6.01	-3.99%	273,667
Mar 11, 2026	6.24	6.37	6.14	6.26	6.26	-	173,861
Mar 10, 2026	6.28	6.49	5.97	6.26	6.26	-1.65%	270,485
Mar 9, 2026	6.07	6.42	5.90	6.37	6.37	1.68%	297,137
Mar 6, 2026	6.61	6.64	6.00	6.26	6.26	-7.26%	369,142
Mar 5, 2026	6.64	6.93	6.56	6.75	6.75	0.15%	325,084
Mar 4, 2026	6.32	6.97	6.32	6.74	6.74	6.65%	407,388
Mar 3, 2026	7.75	7.90	6.08	6.32	6.32	-4.39%	657,090
Mar 2, 2026	6.72	7.00	6.48	6.61	6.61	-4.20%	386,990
Feb 27, 2026	6.84	6.98	6.80	6.90	6.90	-0.86%	181,467
Feb 26, 2026	6.81	6.99	6.75	6.96	6.96	2.05%	133,226
Feb 25, 2026	6.86	6.93	6.72	6.82	6.82	0.44%	130,976
Feb 24, 2026	6.39	6.92	6.39	6.79	6.79	4.62%	191,909
Feb 23, 2026	6.70	6.75	6.36	6.49	6.49	-2.70%	371,826
Feb 20, 2026	6.91	7.05	6.56	6.67	6.67	-4.58%	327,979
Feb 19, 2026	7.01	7.02	6.82	6.99	6.99	1.60%	143,332
Feb 18, 2026	6.75	7.16	6.69	6.88	6.88	1.78%	230,606
Feb 17, 2026	6.31	6.80	6.31	6.76	6.76	4.16%	184,543
Feb 13, 2026	6.42	6.69	6.40	6.49	6.49	1.25%	171,874
Feb 12, 2026	6.64	6.69	6.23	6.41	6.41	-2.88%	274,883
Feb 11, 2026	6.84	6.84	6.33	6.60	6.60	-2.51%	267,702
Feb 10, 2026	6.87	6.95	6.69	6.77	6.77	-1.74%	202,619
Feb 9, 2026	6.54	6.94	6.42	6.89	6.89	5.19%	241,880
Feb 6, 2026	6.35	6.64	6.28	6.55	6.55	5.65%	404,425
Feb 5, 2026	6.32	6.43	6.11	6.20	6.20	-2.05%	505,211
Feb 4, 2026	6.41	6.61	6.19	6.33	6.33	-1.71%	358,444
Feb 3, 2026	6.25	6.44	6.17	6.44	6.44	4.04%	403,369
Feb 2, 2026	6.27	6.45	6.06	6.19	6.19	-1.90%	554,299
Jan 30, 2026	6.27	6.51	6.21	6.31	6.31	-0.63%	276,396
Jan 29, 2026	6.56	6.62	6.23	6.35	6.35	-3.20%	313,766
Jan 28, 2026	6.84	6.85	6.51	6.56	6.56	-3.95%	351,353
Jan 27, 2026	6.64	6.90	6.51	6.83	6.83	2.86%	271,864
Jan 26, 2026	6.82	6.82	6.47	6.64	6.64	-2.92%	309,700
Jan 23, 2026	7.05	7.47	6.77	6.84	6.84	-2.29%	592,195
Jan 22, 2026	6.77	7.04	6.65	7.00	7.00	4.01%	553,345
Jan 21, 2026	6.53	6.94	6.35	6.73	6.73	3.22%	669,461
Jan 20, 2026	6.54	6.89	6.19	6.52	6.52	19.20%	847,655