908 Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	11.82	12.13	11.65	12.09	12.09	2.28%	230,403
Oct 12, 2026	12.22	12.22	11.53	11.82	11.82	-1.91%	230,915
Oct 9, 2026	11.59	12.19	11.59	12.05	12.05	4.33%	323,078
Oct 8, 2026	11.66	11.69	11.14	11.55	11.55	-1.95%	447,946
Oct 7, 2026	12.10	12.13	11.75	11.78	11.78	-4.46%	517,205
Oct 6, 2026	12.85	13.35	12.25	12.33	12.33	-3.67%	375,755
Oct 5, 2026	12.69	12.86	12.20	12.80	12.80	0.87%	419,298
Oct 2, 2026	12.65	12.85	12.52	12.69	12.69	1.44%	411,364
Oct 1, 2026	12.34	12.93	12.15	12.51	12.51	1.38%	594,850
Sep 30, 2026	11.89	12.47	11.83	12.34	12.34	4.14%	414,117
Sep 29, 2026	11.52	11.86	11.40	11.85	11.85	1.63%	453,454
Sep 28, 2026	11.25	11.69	11.11	11.66	11.66	1.92%	287,349
Sep 25, 2026	11.52	11.72	11.13	11.44	11.44	-0.69%	303,906
Sep 24, 2026	10.80	11.53	10.78	11.52	11.52	5.30%	353,403
Sep 23, 2026	11.05	11.25	10.85	10.94	10.94	-2.15%	243,098
Sep 22, 2026	10.88	11.19	10.68	11.18	11.18	2.76%	475,128
Sep 21, 2026	10.70	11.05	10.52	10.88	10.88	3.32%	343,697
Sep 18, 2026	10.79	10.98	10.26	10.53	10.53	-4.10%	854,920
Sep 17, 2026	10.15	11.22	10.15	10.98	10.98	10.69%	689,792
Sep 16, 2026	10.12	10.35	9.77	9.92	9.92	-0.50%	285,720
Sep 15, 2026	9.67	10.00	9.66	9.97	9.97	2.47%	249,376
Sep 14, 2026	9.38	9.89	9.33	9.73	9.73	2.21%	252,695
Sep 11, 2026	9.49	9.73	9.44	9.52	9.52	1.82%	279,726
Sep 10, 2026	9.77	9.87	9.32	9.35	9.35	-3.51%	309,328
Sep 9, 2026	9.68	9.70	9.55	9.69	9.69	-1.22%	235,370
Sep 8, 2026	9.91	10.00	9.70	9.81	9.81	-2.39%	241,820
Sep 4, 2026	10.02	10.12	9.87	10.05	10.05	0.10%	201,068
Sep 3, 2026	10.39	10.53	9.79	10.04	10.04	-2.81%	307,311
Sep 2, 2026	10.70	11.00	10.30	10.33	10.33	-3.00%	535,612
Sep 1, 2026	10.56	10.88	10.50	10.65	10.65	-0.19%	380,582
Aug 31, 2026	10.73	10.80	10.49	10.67	10.67	-0.56%	246,215
Aug 28, 2026	11.01	11.05	10.50	10.73	10.73	-3.33%	557,104
Aug 27, 2026	10.40	11.10	10.40	11.10	11.10	7.04%	503,196
Aug 26, 2026	10.96	11.02	10.32	10.37	10.37	-5.73%	461,183
Aug 25, 2026	11.03	11.05	10.56	11.00	11.00	0.73%	444,144
Aug 24, 2026	11.00	11.25	10.80	10.92	10.92	2.25%	724,074
Aug 21, 2026	10.41	10.69	10.15	10.68	10.68	3.19%	528,311
Aug 20, 2026	10.05	10.70	9.91	10.35	10.35	1.07%	700,464
Aug 19, 2026	10.25	10.48	9.97	10.24	10.24	1.59%	655,822
Aug 18, 2026	9.95	10.12	9.73	10.08	10.08	-1.08%	355,880
Aug 17, 2026	10.22	10.49	10.02	10.19	10.19	1.80%	465,014
Aug 14, 2026	10.26	10.40	9.97	10.01	10.01	-0.99%	645,550
Aug 13, 2026	10.05	10.39	9.91	10.11	10.11	0.90%	519,067
Aug 12, 2026	10.15	10.52	9.30	10.02	10.02	0.10%	858,415
Aug 11, 2026	9.07	10.34	8.79	10.01	10.01	13.75%	1,620,156
Aug 10, 2026	8.80	9.08	8.64	8.80	8.80	-0.90%	350,058
Aug 7, 2026	8.37	8.88	8.30	8.88	8.88	6.99%	322,948
Aug 6, 2026	8.35	8.49	8.25	8.30	8.30	-1.31%	243,148
Aug 5, 2026	8.46	8.61	8.26	8.41	8.41	-0.47%	248,889
Aug 4, 2026	8.54	8.84	8.26	8.45	8.45	0.36%	443,157