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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	1.79	1.72	1.72	1.81	1.71	43,000
October 29, 2025	1.85	1.82	1.82	1.9	1.77	39,900
October 28, 2025	1.97	1.83	1.83	1.97	1.82	93,694
October 27, 2025	2.06	2.02	2.02	2.11	1.97	46,500
October 24, 2025	2.14	2.07	2.07	2.19	2	44,400
October 23, 2025	2.09	2.17	2.17	2.19	2.09	31,800
October 22, 2025	2.19	2.1	2.1	2.22	2.05	85,500
October 21, 2025	2.2	2.23	2.23	2.28	2.18	79,897
October 20, 2025	2.28	2.29	2.29	2.33	2.26	30,700
October 17, 2025	2.31	2.28	2.28	2.33	2.23	54,200
October 16, 2025	2.39	2.31	2.31	2.43	2.28	58,100
October 15, 2025	2.34	2.46	2.46	2.51	2.33	46,600
October 14, 2025	2.3	2.38	2.38	2.45	2.21	74,400
October 13, 2025	2.39	2.35	2.35	2.4	2.23	66,400
October 10, 2025	2.45	2.34	2.34	2.55	2.31	76,400
October 09, 2025	2.84	2.52	2.52	2.84	2.42	176,800
October 08, 2025	2.57	2.84	2.84	2.85	2.51	717,100
October 07, 2025	2.2	2.37	2.37	2.41	2.15	199,200
October 06, 2025	2.37	2.13	2.13	2.38	2.11	162,700
October 03, 2025	2.48	2.37	2.37	2.48	2.37	90,400
October 02, 2025	2.51	2.49	2.49	2.58	2.47	36,512
October 01, 2025	2.45	2.59	2.59	2.66	2.43	24,900
September 30, 2025	2.42	2.39	2.39	2.49	2.37	48,200
September 29, 2025	2.47	2.46	2.46	2.49	2.43	27,709
September 26, 2025	2.42	2.41	2.41	2.45	2.4	16,000
September 25, 2025	2.39	2.42	2.42	2.46	2.39	39,538
September 24, 2025	2.45	2.42	2.42	2.47	2.37	108,200
September 23, 2025	2.48	2.47	2.47	2.5	2.37	119,100
September 22, 2025	2.59	2.48	2.48	2.61	2.44	165,800
September 19, 2025	2.74	2.63	2.63	2.74	2.62	71,200
September 18, 2025	2.7	2.75	2.75	2.85	2.66	150,434
September 17, 2025	2.89	2.73	2.73	2.93	2.67	153,200
September 16, 2025	2.62	2.9	2.9	2.93	2.62	263,400
September 15, 2025	3.19	2.67	2.67	3.23	2.61	3.92M
September 12, 2025	2.53	2.62	2.62	2.69	2.51	83,676
September 11, 2025	2.44	2.56	2.56	2.65	2.44	192,300
September 10, 2025	2.8	2.46	2.46	2.8	2.45	241,200
September 09, 2025	2.29	2.77	2.77	2.89	2.2	746,097
September 08, 2025	2.31	2.26	2.26	2.36	2.22	100,895
September 05, 2025	2.27	2.32	2.32	2.38	2.23	62,782
September 04, 2025	2.22	2.27	2.27	2.44	2.22	124,709
September 03, 2025	2.21	2.25	2.25	2.3	2.18	213,000
September 02, 2025	2.21	2.24	2.24	2.4	2.2	177,240
August 29, 2025	2.4	2.3	2.3	2.5	2.27	199,440
August 28, 2025	2.65	2.53	2.53	2.66	2.41	608,903
August 27, 2025	3.4	2.64	2.64	4.16	2.27	22.96M
August 26, 2025	2.47	2.21	2.21	2.48	2.1	599,500
August 25, 2025	2.4	2.48	2.48	2.54	2.33	49,941
August 22, 2025	2.5	2.4	2.4	2.59	2.4	58,800
August 21, 2025	2.38	2.52	2.52	2.55	2.36	29,424
August 20, 2025	2.5	2.41	2.41	2.5	2.28	81,717
August 19, 2025	2.58	2.52	2.52	2.69	2.5	98,966
August 18, 2025	2.38	2.56	2.56	2.64	2.36	67,616
August 15, 2025	2.36	2.4	2.4	2.47	2.31	69,132
August 14, 2025	2.52	2.41	2.41	2.7	2.4	151,532
August 13, 2025	2.67	2.63	2.63	2.9	2.58	374,609
August 12, 2025	2.59	2.67	2.67	2.71	2.56	59,676
August 11, 2025	2.69	2.71	2.71	2.75	2.3	185,572
August 08, 2025	2.65	2.83	2.83	2.9	2.53	225,142
August 07, 2025	2.72	2.72	2.72	2.8	2.6	157,098

DevvStream Corp. Common Stock (DEVS) NASDAQ