DevvStream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.36	0.39	0.36	0.36	0.36	-1.70%	375,628
Jun 26, 2025	0.38	0.39	0.36	0.37	0.37	-	471,712
Jun 25, 2025	0.36	0.38	0.36	0.37	0.37	2.21%	353,886
Jun 24, 2025	0.35	0.37	0.34	0.36	0.36	0.19%	418,215
Jun 23, 2025	0.36	0.38	0.34	0.36	0.36	1.49%	877,314
Jun 20, 2025	0.33	0.39	0.33	0.36	0.36	5.89%	2,608,570
Jun 18, 2025	0.34	0.35	0.33	0.34	0.34	-3.47%	431,152
Jun 17, 2025	0.35	0.37	0.35	0.35	0.35	-2.27%	268,106
Jun 16, 2025	0.35	0.38	0.35	0.36	0.36	0.11%	480,836
Jun 13, 2025	0.37	0.39	0.35	0.36	0.36	-9.51%	567,835
Jun 12, 2025	0.41	0.41	0.38	0.39	0.39	-2.48%	542,105
Jun 11, 2025	0.41	0.42	0.40	0.40	0.40	-3.61%	621,342
Jun 10, 2025	0.43	0.45	0.41	0.42	0.42	-3.30%	787,723
Jun 9, 2025	0.43	0.53	0.40	0.43	0.43	3.05%	7,962,121
Jun 6, 2025	0.44	0.45	0.36	0.42	0.42	-6.67%	1,676,239
Jun 5, 2025	0.48	0.48	0.44	0.45	0.45	-4.40%	687,800
Jun 4, 2025	0.47	0.50	0.47	0.47	0.47	-3.94%	858,679
Jun 3, 2025	0.47	0.52	0.46	0.49	0.49	3.87%	680,666
Jun 2, 2025	0.47	0.52	0.45	0.47	0.47	-2.85%	836,522
May 30, 2025	0.50	0.54	0.48	0.49	0.49	-6.62%	1,225,235
May 29, 2025	0.49	0.55	0.46	0.52	0.52	2.16%	2,420,297
May 28, 2025	0.53	0.59	0.49	0.51	0.51	-6.86%	3,515,045
May 27, 2025	0.62	0.64	0.52	0.55	0.55	6.99%	43,233,041
May 23, 2025	0.40	0.72	0.39	0.51	0.51	29.55%	134,708,832
May 22, 2025	0.41	0.45	0.39	0.39	0.39	-9.15%	1,965,930
May 21, 2025	0.54	0.54	0.37	0.43	0.43	-16.63%	2,760,840
May 20, 2025	0.60	0.61	0.51	0.52	0.52	-14.87%	2,279,497
May 19, 2025	0.56	0.66	0.55	0.61	0.61	14.68%	3,473,617
May 16, 2025	0.67	0.73	0.53	0.53	0.53	-24.50%	7,334,474
May 15, 2025	0.69	0.81	0.67	0.71	0.71	-9.46%	6,931,731
May 14, 2025	0.77	1.06	0.69	0.78	0.78	36.84%	146,841,553
May 13, 2025	0.63	0.64	0.50	0.57	0.57	-56.49%	22,519,797
May 12, 2025	0.32	1.35	0.30	1.31	1.31	290.93%	278,452,167
May 9, 2025	0.36	0.47	0.30	0.34	0.34	2.79%	75,422,660
May 8, 2025	0.35	0.36	0.29	0.33	0.33	-18.70%	36,523,522
May 7, 2025	0.20	0.45	0.18	0.40	0.40	107.77%	271,455,046
May 6, 2025	0.23	0.23	0.18	0.19	0.19	-1.53%	2,184,076
May 5, 2025	0.22	0.22	0.20	0.20	0.20	-4.99%	2,558,243
May 2, 2025	0.22	0.28	0.20	0.21	0.21	-5.71%	2,428,151
May 1, 2025	0.22	0.22	0.20	0.22	0.22	6.01%	261,056
Apr 30, 2025	0.20	0.21	0.20	0.21	0.21	-2.18%	90,910
Apr 29, 2025	0.21	0.22	0.20	0.21	0.21	3.97%	524,221
Apr 28, 2025	0.20	0.24	0.20	0.20	0.20	5.92%	3,297,259
Apr 25, 2025	0.19	0.20	0.19	0.19	0.19	-0.83%	102,799
Apr 24, 2025	0.19	0.20	0.19	0.19	0.19	-0.36%	78,628
Apr 23, 2025	0.21	0.21	0.18	0.19	0.19	-0.56%	265,005
Apr 22, 2025	0.19	0.20	0.18	0.20	0.20	5.01%	130,239
Apr 21, 2025	0.22	0.22	0.18	0.19	0.19	-14.42%	327,133
Apr 17, 2025	0.21	0.25	0.21	0.22	0.22	2.55%	1,207,994
Apr 16, 2025	0.21	0.22	0.20	0.21	0.21	-5.70%	117,308