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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2.19	2	2	2.79	1.72	2.12M
December 04, 2025	1.75	2.24	2.24	2.46	1.7	1.74M
December 03, 2025	2.66	1.9	1.9	2.85	1.47	1.65M
December 02, 2025	1.85	1.91	1.91	2	1.79	61,300
December 01, 2025	1.7	1.79	1.79	1.9	1.65	105,967
November 28, 2025	1.49	1.67	1.67	1.7	1.49	28,902
November 26, 2025	1.46	1.45	1.45	1.5	1.4	17,800
November 25, 2025	1.42	1.52	1.52	1.52	1.42	10,173
November 24, 2025	1.39	1.42	1.42	1.42	1.36	21,000
November 21, 2025	1.49	1.39	1.39	1.49	1.38	31,200
November 20, 2025	1.5	1.47	1.47	1.55	1.46	20,900
November 19, 2025	1.47	1.49	1.49	1.52	1.44	8,605
November 18, 2025	1.69	1.49	1.49	1.7	1.48	60,400
November 17, 2025	1.65	1.72	1.72	1.72	1.65	13,800
November 14, 2025	1.69	1.65	1.65	1.7	1.63	21,100
November 13, 2025	1.85	1.71	1.71	1.87	1.71	47,900
November 12, 2025	1.78	1.89	1.89	1.92	1.73	17,800
November 11, 2025	1.8	1.83	1.83	1.84	1.8	27,200
November 10, 2025	1.83	1.75	1.75	1.84	1.71	28,300
November 07, 2025	1.9	1.77	1.77	1.9	1.66	30,200
November 06, 2025	1.84	1.82	1.82	2	1.75	177,300
November 05, 2025	1.71	1.75	1.75	1.79	1.65	47,100
November 04, 2025	1.75	1.74	1.74	1.78	1.73	26,900
November 03, 2025	1.74	1.79	1.79	1.83	1.73	60,500
October 31, 2025	1.72	1.72	1.72	1.76	1.7	35,000
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

DevvStream Corp. Common Stock (DEVS) NASDAQ