DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
2.438
+0.028 (1.15%)
Aug 15, 2025, 9:45 AM - Market open
DevvStream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.52 | 2.70 | 2.40 | 2.41 | 2.41 | -8.37% | 151,532 |
| Aug 13, 2025 | 2.67 | 2.90 | 2.58 | 2.63 | 2.63 | -1.50% | 374,609 |
| Aug 12, 2025 | 2.59 | 2.71 | 2.56 | 2.67 | 2.67 | -1.48% | 59,676 |
| Aug 11, 2025 | 2.69 | 2.75 | 2.30 | 2.71 | 2.71 | -4.24% | 185,572 |
| Aug 8, 2025 | 2.65 | 2.90 | 2.53 | 2.83 | 2.83 | 4.08% | 214,499 |
| Aug 7, 2025 | 2.72 | 2.80 | 2.60 | 2.72 | 2.72 | 2.99% | 157,098 |
| Aug 6, 2025 | 3.40 | 3.63 | 2.60 | 2.64 | 2.64 | -26.46% | 509,394 |
| Aug 5, 2025 | 3.13 | 3.82 | 3.13 | 3.59 | 3.59 | 11.35% | 204,391 |
| Aug 4, 2025 | 2.92 | 3.37 | 2.92 | 3.22 | 3.22 | 4.00% | 108,695 |
| Aug 1, 2025 | 3.30 | 4.30 | 2.80 | 3.10 | 3.10 | -6.03% | 839,231 |
| Jul 31, 2025 | 3.60 | 4.10 | 3.20 | 3.30 | 3.30 | -10.86% | 384,970 |
| Jul 30, 2025 | 4.03 | 4.06 | 3.70 | 3.70 | 3.70 | -7.87% | 87,273 |
| Jul 29, 2025 | 3.96 | 4.17 | 3.72 | 4.02 | 4.02 | -7.78% | 365,487 |
| Jul 28, 2025 | 5.02 | 5.02 | 4.10 | 4.36 | 4.36 | -12.42% | 298,111 |
| Jul 25, 2025 | 4.42 | 5.15 | 4.41 | 4.97 | 4.97 | 13.07% | 642,432 |
| Jul 24, 2025 | 4.06 | 4.55 | 4.00 | 4.40 | 4.40 | 7.42% | 334,070 |
| Jul 23, 2025 | 4.60 | 4.68 | 4.09 | 4.10 | 4.10 | -10.00% | 581,274 |
| Jul 22, 2025 | 4.95 | 5.50 | 4.40 | 4.55 | 4.55 | 13.04% | 2,319,004 |
| Jul 21, 2025 | 5.10 | 10.10 | 3.83 | 4.03 | 4.03 | -7.26% | 13,749,651 |
| Jul 18, 2025 | 3.80 | 4.46 | 3.65 | 4.34 | 4.34 | 17.30% | 256,672 |
| Jul 17, 2025 | 3.75 | 3.96 | 3.61 | 3.70 | 3.70 | -4.17% | 55,307 |
| Jul 16, 2025 | 3.96 | 3.98 | 3.57 | 3.86 | 3.86 | -0.75% | 64,132 |
| Jul 15, 2025 | 3.28 | 4.15 | 3.28 | 3.89 | 3.89 | 16.89% | 332,824 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.22 | 3.33 | 3.33 | -1.86% | 28,008 |
| Jul 11, 2025 | 3.37 | 3.44 | 3.32 | 3.39 | 3.39 | -0.26% | 26,872 |
| Jul 10, 2025 | 3.31 | 3.56 | 3.31 | 3.40 | 3.40 | -1.56% | 32,918 |
| Jul 9, 2025 | 3.45 | 3.50 | 3.32 | 3.45 | 3.45 | -1.29% | 21,832 |
| Jul 8, 2025 | 3.42 | 3.60 | 3.42 | 3.50 | 3.50 | 1.10% | 51,044 |
| Jul 7, 2025 | 3.53 | 3.70 | 3.43 | 3.46 | 3.46 | -3.73% | 23,237 |
| Jul 3, 2025 | 3.54 | 3.60 | 3.43 | 3.60 | 3.60 | 1.58% | 32,015 |
| Jul 2, 2025 | 3.43 | 3.57 | 3.38 | 3.54 | 3.54 | 2.88% | 34,073 |
| Jul 1, 2025 | 3.55 | 3.60 | 3.36 | 3.44 | 3.44 | -3.21% | 46,681 |
| Jun 30, 2025 | 3.62 | 3.77 | 3.51 | 3.55 | 3.55 | -2.28% | 40,444 |
| Jun 27, 2025 | 3.61 | 3.94 | 3.61 | 3.64 | 3.64 | -1.70% | 37,562 |
| Jun 26, 2025 | 3.75 | 3.88 | 3.56 | 3.70 | 3.70 | - | 47,171 |
| Jun 25, 2025 | 3.60 | 3.75 | 3.60 | 3.70 | 3.70 | 2.21% | 35,388 |
| Jun 24, 2025 | 3.51 | 3.70 | 3.41 | 3.62 | 3.62 | 0.19% | 41,821 |
| Jun 23, 2025 | 3.56 | 3.85 | 3.43 | 3.61 | 3.61 | 1.49% | 87,731 |
| Jun 20, 2025 | 3.34 | 3.90 | 3.34 | 3.56 | 3.56 | 5.89% | 260,857 |
| Jun 18, 2025 | 3.44 | 3.48 | 3.31 | 3.36 | 3.36 | -3.47% | 43,115 |
| Jun 17, 2025 | 3.50 | 3.68 | 3.45 | 3.48 | 3.48 | -2.27% | 26,810 |
| Jun 16, 2025 | 3.53 | 3.79 | 3.50 | 3.56 | 3.56 | 0.11% | 48,083 |
| Jun 13, 2025 | 3.69 | 3.88 | 3.52 | 3.56 | 3.56 | -9.51% | 56,783 |
| Jun 12, 2025 | 4.05 | 4.09 | 3.81 | 3.93 | 3.93 | -2.48% | 54,210 |
| Jun 11, 2025 | 4.14 | 4.20 | 4.00 | 4.03 | 4.03 | -3.61% | 62,134 |
| Jun 10, 2025 | 4.25 | 4.50 | 4.11 | 4.19 | 4.19 | -3.30% | 78,772 |
| Jun 9, 2025 | 4.25 | 5.30 | 4.03 | 4.33 | 4.33 | 3.05% | 796,212 |
| Jun 6, 2025 | 4.40 | 4.48 | 3.60 | 4.20 | 4.20 | -6.67% | 167,623 |
| Jun 5, 2025 | 4.77 | 4.85 | 4.40 | 4.50 | 4.50 | -4.40% | 68,780 |
| Jun 4, 2025 | 4.72 | 5.00 | 4.65 | 4.71 | 4.71 | -3.94% | 85,867 |