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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 08, 2025	2.1	1.68	1.68	2.1	1.63	483,900
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

DevvStream Corp. Common Stock (DEVS) NASDAQ