DevvStream Corp. Common Stock - DEVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	0.8	0.81	0.81	0.82	0.8	9,300
March 05, 2026	0.81	0.79	0.79	0.82	0.79	23,333
March 04, 2026	0.78	0.79	0.79	0.81	0.77	31,588
March 03, 2026	0.81	0.79	0.79	0.81	0.74	24,776
March 02, 2026	0.84	0.81	0.81	0.84	0.78	26,638
February 27, 2026	0.87	0.86	0.86	0.92	0.85	28,943
February 26, 2026	0.91	0.91	0.91	0.96	0.86	57,903
February 25, 2026	1.01	0.93	0.93	1.08	0.88	273,042
February 24, 2026	0.93	0.95	0.95	0.95	0.89	81,861
February 23, 2026	1.02	0.93	0.93	1.02	0.89	36,900
February 20, 2026	0.83	1.04	1.04	1.04	0.83	17,631
February 19, 2026	0.85	0.86	0.86	0.87	0.82	30,600
February 18, 2026	0.83	0.85	0.85	0.85	0.82	14,300
February 17, 2026	0.85	0.84	0.84	0.88	0.83	23,938
February 13, 2026	0.85	0.85	0.85	0.85	0.83	13,188
February 12, 2026	0.88	0.85	0.85	0.91	0.82	33,947
February 11, 2026	0.94	0.91	0.91	0.94	0.87	16,863
February 10, 2026	0.92	0.94	0.94	0.98	0.88	36,404
February 09, 2026	0.93	0.89	0.89	0.95	0.88	41,400
February 06, 2026	0.87	0.95	0.95	0.95	0.87	26,716
February 05, 2026	0.94	0.88	0.88	1	0.85	48,800
February 04, 2026	0.96	0.96	0.96	1	0.92	51,522
February 03, 2026	0.97	0.96	0.96	0.98	0.92	52,200
February 02, 2026	1.03	0.99	0.99	1.03	0.93	104,500
January 30, 2026	1.07	1.02	1.02	1.08	1	101,100
January 29, 2026	1.19	1.05	1.05	1.19	1.02	105,469
January 28, 2026	1.27	1.19	1.19	1.29	1.06	599,300
January 27, 2026	1.11	1.32	1.32	1.33	1.06	575,300
January 26, 2026	1.05	1.14	1.14	1.23	1.01	1.87M
January 23, 2026	1.09	1.02	1.02	1.1	0.99	78,017
January 22, 2026	1.02	1.09	1.09	1.12	1.02	84,100
January 21, 2026	1.03	1.02	1.02	1.07	1	106,200
January 20, 2026	1.08	1.04	1.04	1.09	1.03	193,900
January 16, 2026	1.06	1.11	1.11	1.13	1.06	231,600
January 15, 2026	1.21	1.08	1.08	1.21	1.04	1.14M
January 14, 2026	1.48	1.36	1.36	1.48	1.07	4.12M
January 13, 2026	1.29	1.24	1.24	1.29	1.24	68,766
January 12, 2026	1.36	1.29	1.29	1.36	1.27	41,200
January 09, 2026	1.44	1.36	1.36	1.44	1.35	25,500
January 08, 2026	1.37	1.38	1.38	1.38	1.33	40,143
January 07, 2026	1.39	1.41	1.41	1.41	1.38	22,400
January 06, 2026	1.4	1.41	1.41	1.43	1.38	21,761
January 05, 2026	1.45	1.41	1.41	1.45	1.38	42,600
January 02, 2026	1.41	1.41	1.41	1.46	1.38	45,000
December 31, 2025	1.44	1.37	1.37	1.45	1.36	146,955
December 30, 2025	1.36	1.51	1.51	1.57	1.27	441,700
December 29, 2025	1.31	1.25	1.25	1.31	1.22	70,500
December 26, 2025	1.31	1.29	1.29	1.34	1.28	31,600
December 24, 2025	1.33	1.31	1.31	1.34	1.3	17,800
December 23, 2025	1.32	1.31	1.31	1.34	1.28	33,800
December 22, 2025	1.35	1.33	1.33	1.35	1.31	59,900
December 19, 2025	1.38	1.32	1.32	1.38	1.3	101,600
December 18, 2025	1.51	1.38	1.38	1.52	1.37	98,500
December 17, 2025	1.6	1.49	1.49	1.61	1.43	99,311
December 16, 2025	1.67	1.63	1.63	1.72	1.57	90,400
December 15, 2025	1.7	1.69	1.69	1.75	1.59	119,100
December 12, 2025	1.67	1.68	1.68	1.87	1.65	195,338
December 11, 2025	1.67	1.71	1.71	1.73	1.6	84,000
December 10, 2025	1.67	1.7	1.7	1.71	1.6	90,200
December 09, 2025	1.65	1.66	1.66	1.72	1.65	113,700

DevvStream Corp. Common Stock (DEVS) NASDAQ