Skip to main content
DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
2.000
-0.240 (-10.71%)
At close: Dec 5, 2025, 4:00 PM EST
1.910
-0.090 (-4.50%)
After-hours: Dec 5, 2025, 7:59 PM EST

DevvStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.192.791.722.002.00-10.71%2,122,819
Dec 4, 20251.752.461.702.242.2417.89%1,569,968
Dec 3, 20252.662.851.471.901.90-0.52%1,648,024
Dec 2, 20251.852.001.791.911.916.70%61,251
Dec 1, 20251.701.901.651.791.797.19%105,891
Nov 28, 20251.491.701.491.671.6715.17%30,058
Nov 26, 20251.461.501.401.451.45-4.61%20,464
Nov 25, 20251.421.521.421.521.527.04%10,251
Nov 24, 20251.391.421.361.421.422.16%20,969
Nov 21, 20251.491.491.381.391.39-5.44%31,158
Nov 20, 20251.501.561.461.471.47-1.34%21,303
Nov 19, 20251.461.521.441.491.49-16,694
Nov 18, 20251.691.701.481.491.49-13.37%60,748
Nov 17, 20251.651.721.651.721.724.24%13,761
Nov 14, 20251.691.701.631.651.65-3.68%23,192
Nov 13, 20251.851.871.711.711.71-9.37%47,893
Nov 12, 20251.781.921.731.891.893.28%17,774
Nov 11, 20251.801.841.801.831.834.57%27,164
Nov 10, 20251.831.841.711.751.75-1.13%28,286
Nov 7, 20251.901.901.661.771.77-2.75%30,393
Nov 6, 20251.842.001.751.821.823.82%177,592
Nov 5, 20251.711.801.651.751.750.75%48,593
Nov 4, 20251.751.781.731.741.74-2.79%27,044
Nov 3, 20251.741.831.731.791.794.07%60,580
Oct 31, 20251.721.761.701.721.72-34,985
Oct 30, 20251.791.811.711.721.72-5.49%45,165
Oct 29, 20251.851.901.771.821.82-0.55%39,937
Oct 28, 20252.002.001.821.831.83-9.41%95,090
Oct 27, 20252.062.111.972.022.02-2.42%46,552
Oct 24, 20252.142.192.002.072.07-4.61%45,573
Oct 23, 20252.092.202.092.172.173.33%31,783
Oct 22, 20252.192.222.052.102.10-5.83%85,484
Oct 21, 20252.202.322.152.232.23-2.62%82,657
Oct 20, 20252.282.332.262.292.290.44%30,790
Oct 17, 20252.312.332.232.282.28-1.30%54,224
Oct 16, 20252.392.432.282.312.31-6.10%60,107
Oct 15, 20252.342.512.332.462.463.36%46,767
Oct 14, 20252.302.452.212.382.381.28%74,659
Oct 13, 20252.392.402.232.352.350.43%66,845
Oct 10, 20252.452.552.312.342.34-7.14%78,490
Oct 9, 20252.842.842.422.522.52-11.27%177,135
Oct 8, 20252.572.852.512.842.8419.83%721,694
Oct 7, 20252.202.422.152.372.3711.27%199,184
Oct 6, 20252.372.392.112.132.13-10.13%162,738
Oct 3, 20252.482.482.372.372.37-4.82%91,638
Oct 2, 20252.512.582.472.492.49-3.86%65,263
Oct 1, 20252.452.662.432.592.598.37%24,945
Sep 30, 20252.422.492.372.392.39-2.85%48,248
Sep 29, 20252.472.492.432.462.462.07%27,709
Sep 26, 20252.422.452.402.412.41-0.41%16,049
Sep 25, 20252.392.462.392.422.42-40,538
Sep 24, 20252.452.482.372.422.42-2.02%108,240
Sep 23, 20252.482.502.372.472.47-0.40%119,137
Sep 22, 20252.592.612.442.482.48-5.70%165,812
Sep 19, 20252.742.742.622.632.63-4.36%71,196
Sep 18, 20252.702.852.662.752.750.73%151,679
Sep 17, 20252.892.932.672.732.73-5.86%153,171
Sep 16, 20252.622.932.622.902.908.61%263,358
Sep 15, 20253.193.232.612.672.671.91%3,924,146
Sep 12, 20252.562.692.512.622.622.34%84,373
Sep 11, 20252.442.652.442.562.564.07%194,762
Sep 10, 20252.802.802.452.462.46-11.19%241,197
Sep 9, 20252.292.892.202.772.7722.57%746,097
Sep 8, 20252.312.362.222.262.26-2.59%100,895
Sep 5, 20252.272.382.232.322.322.20%62,782
Sep 4, 20252.222.442.222.272.270.89%124,709
Sep 3, 20252.212.302.182.252.250.45%212,992
Sep 2, 20252.212.402.202.242.24-2.61%177,240
Aug 29, 20252.402.502.272.302.30-9.09%199,440
Aug 28, 20252.652.662.412.532.53-4.17%608,903
Aug 27, 20253.404.162.272.642.6419.73%22,961,395
Aug 26, 20252.472.482.102.212.21-11.09%599,477
Aug 25, 20252.402.542.332.482.483.33%49,941
Aug 22, 20252.502.592.402.402.40-4.76%58,756
Aug 21, 20252.382.552.342.522.524.56%36,085
Aug 20, 20252.502.502.282.412.41-4.37%81,717
Aug 19, 20252.582.692.502.522.52-1.56%101,310
Aug 18, 20252.382.642.362.562.566.67%67,616
Aug 15, 20252.362.472.312.402.40-0.41%69,132
Aug 14, 20252.522.702.402.412.41-8.37%151,532
Aug 13, 20252.672.902.582.632.63-1.50%374,609
Aug 12, 20252.592.712.562.672.67-1.48%59,676
Aug 11, 20252.692.752.302.712.71-4.24%185,572
Aug 8, 20252.652.902.532.832.834.08%225,142
Aug 7, 20252.722.802.602.722.722.99%157,098
Aug 6, 20253.403.632.602.642.64-26.46%509,394
Aug 5, 20253.133.823.133.593.5911.35%204,391
Aug 4, 20252.923.372.923.223.224.00%108,695
Aug 1, 20253.304.302.803.103.10-6.03%839,231
Jul 31, 20253.604.103.203.303.30-10.86%384,970
Jul 30, 20254.034.063.703.703.70-7.87%87,273
Jul 29, 20253.964.173.724.024.02-7.78%365,487
Jul 28, 20255.025.024.104.364.36-12.42%298,111
Jul 25, 20254.425.154.414.974.9713.07%642,432
Jul 24, 20254.064.554.004.404.407.42%334,070
Jul 23, 20254.604.684.094.104.10-10.00%581,274
Jul 22, 20254.955.504.404.554.5513.04%2,319,004
Jul 21, 20255.1010.103.834.034.03-7.26%13,749,651
Jul 18, 20253.804.463.654.344.3417.30%256,672
Jul 17, 20253.753.963.613.703.70-4.17%55,307