908 Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.25	10.76	10.10	10.56	10.56	4.04%	332,873
Nov 5, 2026	10.90	10.99	9.82	10.15	10.15	-8.31%	475,752
Nov 4, 2026	10.96	11.32	10.61	11.07	11.07	3.75%	312,803
Nov 3, 2026	10.35	10.93	10.21	10.67	10.67	4.51%	308,563
Nov 2, 2026	11.35	11.52	10.16	10.21	10.21	-9.24%	443,393
Oct 30, 2026	12.44	12.60	10.92	11.25	11.25	-12.45%	551,088
Oct 29, 2026	12.51	12.94	12.45	12.85	12.85	-0.16%	223,026
Oct 28, 2026	12.46	12.93	12.30	12.87	12.87	4.13%	298,986
Oct 27, 2026	11.91	12.42	11.64	12.36	12.36	6.09%	426,852
Oct 26, 2026	11.58	11.90	11.43	11.65	11.65	1.39%	284,047
Oct 23, 2026	11.31	11.49	11.05	11.49	11.49	1.23%	232,007
Oct 22, 2026	11.58	11.78	11.15	11.35	11.35	-3.81%	256,516
Oct 21, 2026	11.88	11.98	11.44	11.80	11.80	2.52%	570,311
Oct 20, 2026	11.38	11.86	11.18	11.51	11.51	0.70%	369,730
Oct 19, 2026	11.43	11.71	11.34	11.43	11.43	1.51%	309,212
Oct 16, 2026	11.88	12.17	11.25	11.26	11.26	-5.30%	469,218
Oct 15, 2026	11.55	12.11	11.52	11.89	11.89	0.51%	274,627
Oct 14, 2026	11.81	12.16	11.78	11.83	11.83	-2.15%	411,605
Oct 13, 2026	11.82	12.13	11.65	12.09	12.09	2.28%	230,404
Oct 12, 2026	12.22	12.22	11.53	11.82	11.82	-1.91%	230,917
Oct 9, 2026	11.59	12.19	11.59	12.05	12.05	4.33%	323,112
Oct 8, 2026	11.66	11.69	11.14	11.55	11.55	-1.95%	448,053
Oct 7, 2026	12.10	12.13	11.75	11.78	11.78	-4.46%	517,207
Oct 6, 2026	12.85	13.35	12.25	12.33	12.33	-3.67%	377,275
Oct 5, 2026	12.69	12.86	12.20	12.80	12.80	0.87%	419,452
Oct 2, 2026	12.65	12.85	12.52	12.69	12.69	1.44%	411,384
Oct 1, 2026	12.34	12.93	12.15	12.51	12.51	1.38%	595,268
Sep 30, 2026	11.89	12.47	11.83	12.34	12.34	4.14%	414,118
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