DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.19	2.79	1.72	2.00	2.00	-10.71%	2,122,819
Dec 4, 2025	1.75	2.46	1.70	2.24	2.24	17.89%	1,569,968
Dec 3, 2025	2.66	2.85	1.47	1.90	1.90	-0.52%	1,648,024
Dec 2, 2025	1.85	2.00	1.79	1.91	1.91	6.70%	61,251
Dec 1, 2025	1.70	1.90	1.65	1.79	1.79	7.19%	105,891
Nov 28, 2025	1.49	1.70	1.49	1.67	1.67	15.17%	30,058
Nov 26, 2025	1.46	1.50	1.40	1.45	1.45	-4.61%	20,464
Nov 25, 2025	1.42	1.52	1.42	1.52	1.52	7.04%	10,251
Nov 24, 2025	1.39	1.42	1.36	1.42	1.42	2.16%	20,969
Nov 21, 2025	1.49	1.49	1.38	1.39	1.39	-5.44%	31,158
Nov 20, 2025	1.50	1.56	1.46	1.47	1.47	-1.34%	21,303
Nov 19, 2025	1.46	1.52	1.44	1.49	1.49	-	16,694
Nov 18, 2025	1.69	1.70	1.48	1.49	1.49	-13.37%	60,748
Nov 17, 2025	1.65	1.72	1.65	1.72	1.72	4.24%	13,761
Nov 14, 2025	1.69	1.70	1.63	1.65	1.65	-3.68%	23,192
Nov 13, 2025	1.85	1.87	1.71	1.71	1.71	-9.37%	47,893
Nov 12, 2025	1.78	1.92	1.73	1.89	1.89	3.28%	17,774
Nov 11, 2025	1.80	1.84	1.80	1.83	1.83	4.57%	27,164
Nov 10, 2025	1.83	1.84	1.71	1.75	1.75	-1.13%	28,286
Nov 7, 2025	1.90	1.90	1.66	1.77	1.77	-2.75%	30,393
Nov 6, 2025	1.84	2.00	1.75	1.82	1.82	3.82%	177,592
Nov 5, 2025	1.71	1.80	1.65	1.75	1.75	0.75%	48,593
Nov 4, 2025	1.75	1.78	1.73	1.74	1.74	-2.79%	27,044
Nov 3, 2025	1.74	1.83	1.73	1.79	1.79	4.07%	60,580
Oct 31, 2025	1.72	1.76	1.70	1.72	1.72	-	34,985
Oct 30, 2025	1.79	1.81	1.71	1.72	1.72	-5.49%	45,165
Oct 29, 2025	1.85	1.90	1.77	1.82	1.82	-0.55%	39,937
Oct 28, 2025	2.00	2.00	1.82	1.83	1.83	-9.41%	95,090
Oct 27, 2025	2.06	2.11	1.97	2.02	2.02	-2.42%	46,552
Oct 24, 2025	2.14	2.19	2.00	2.07	2.07	-4.61%	45,573
Oct 23, 2025	2.09	2.20	2.09	2.17	2.17	3.33%	31,783
Oct 22, 2025	2.19	2.22	2.05	2.10	2.10	-5.83%	85,484
Oct 21, 2025	2.20	2.32	2.15	2.23	2.23	-2.62%	82,657
Oct 20, 2025	2.28	2.33	2.26	2.29	2.29	0.44%	30,790
Oct 17, 2025	2.31	2.33	2.23	2.28	2.28	-1.30%	54,224
Oct 16, 2025	2.39	2.43	2.28	2.31	2.31	-6.10%	60,107
Oct 15, 2025	2.34	2.51	2.33	2.46	2.46	3.36%	46,767
Oct 14, 2025	2.30	2.45	2.21	2.38	2.38	1.28%	74,659
Oct 13, 2025	2.39	2.40	2.23	2.35	2.35	0.43%	66,845
Oct 10, 2025	2.45	2.55	2.31	2.34	2.34	-7.14%	78,490
Oct 9, 2025	2.84	2.84	2.42	2.52	2.52	-11.27%	177,135
Oct 8, 2025	2.57	2.85	2.51	2.84	2.84	19.83%	721,694
Oct 7, 2025	2.20	2.42	2.15	2.37	2.37	11.27%	199,184
Oct 6, 2025	2.37	2.39	2.11	2.13	2.13	-10.13%	162,738
Oct 3, 2025	2.48	2.48	2.37	2.37	2.37	-4.82%	91,638
Oct 2, 2025	2.51	2.58	2.47	2.49	2.49	-3.86%	65,263
Oct 1, 2025	2.45	2.66	2.43	2.59	2.59	8.37%	24,945
Sep 30, 2025	2.42	2.49	2.37	2.39	2.39	-2.85%	48,248
Sep 29, 2025	2.47	2.49	2.43	2.46	2.46	2.07%	27,709
Sep 26, 2025	2.42	2.45	2.40	2.41	2.41	-0.41%	16,049