Skip to main content
DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
0.863
-0.043 (-4.79%)
At close: Feb 27, 2026, 4:00 PM EST
0.850
-0.013 (-1.48%)
After-hours: Feb 27, 2026, 7:33 PM EST

DevvStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.870.920.850.86--4.79%28,942
Feb 26, 20260.910.960.860.910.91-2.55%56,842
Feb 25, 20261.011.080.880.930.93-2.11%273,001
Feb 24, 20260.930.950.890.950.952.15%81,861
Feb 23, 20261.021.020.890.930.93-10.58%36,857
Feb 20, 20260.831.040.831.041.0421.21%34,261
Feb 19, 20260.850.870.820.860.861.54%30,567
Feb 18, 20260.830.850.820.850.850.78%14,296
Feb 17, 20260.850.880.830.840.84-1.35%23,938
Feb 13, 20260.850.850.830.850.85-0.22%13,188
Feb 12, 20260.880.910.820.850.85-6.38%33,947
Feb 11, 20260.940.940.870.910.91-3.15%16,863
Feb 10, 20260.920.980.880.940.945.49%36,278
Feb 9, 20260.930.950.880.890.89-6.23%41,396
Feb 6, 20260.870.950.870.950.957.96%26,716
Feb 5, 20260.941.000.850.880.88-8.32%48,757
Feb 4, 20260.961.000.920.960.96-0.02%51,760
Feb 3, 20260.970.980.920.960.96-3.41%52,199
Feb 2, 20261.031.030.930.990.99-2.56%104,554
Jan 30, 20261.071.081.001.021.02-2.86%101,176
Jan 29, 20261.191.191.011.051.05-11.76%116,760
Jan 28, 20261.271.291.061.191.19-9.85%599,310
Jan 27, 20261.111.331.061.321.3215.79%571,271
Jan 26, 20261.051.231.021.141.1411.76%1,862,071
Jan 23, 20261.091.100.991.021.02-6.42%78,022
Jan 22, 20261.021.121.021.091.096.86%84,153
Jan 21, 20261.031.071.001.021.02-1.92%108,490
Jan 20, 20261.081.091.031.041.04-6.31%194,471
Jan 16, 20261.061.131.061.111.112.78%237,021
Jan 15, 20261.161.171.041.081.08-20.59%1,173,402
Jan 14, 20261.181.411.121.361.369.68%11,602,884
Jan 13, 20261.291.291.241.241.24-3.88%68,907
Jan 12, 20261.361.361.281.291.29-5.43%41,183
Jan 9, 20261.441.441.351.361.36-1.16%25,468
Jan 8, 20261.391.391.321.381.38-2.13%40,293
Jan 7, 20261.391.411.381.411.41-22,379
Jan 6, 20261.401.431.381.411.41-22,130
Jan 5, 20261.451.451.381.411.41-42,457
Jan 2, 20261.411.461.381.411.412.92%45,013
Dec 31, 20251.441.451.331.371.37-9.27%148,280
Dec 30, 20251.361.571.271.511.5120.80%441,674
Dec 29, 20251.311.311.221.251.25-3.10%70,437
Dec 26, 20251.311.341.281.291.29-1.53%31,622
Dec 24, 20251.331.341.301.311.31-17,823
Dec 23, 20251.321.341.281.311.31-1.50%33,782
Dec 22, 20251.351.351.311.331.330.76%60,013
Dec 19, 20251.381.381.301.321.32-4.35%101,610
Dec 18, 20251.511.531.371.381.38-7.38%98,489
Dec 17, 20251.601.611.431.491.49-8.59%99,343
Dec 16, 20251.671.721.571.631.63-3.55%90,388
Dec 15, 20251.701.751.591.691.690.60%119,075
Dec 12, 20251.671.871.661.681.68-1.75%196,797
Dec 11, 20251.671.731.601.711.710.59%76,080
Dec 10, 20251.671.711.601.701.702.41%90,230
Dec 9, 20251.651.721.651.661.66-1.19%113,705
Dec 8, 20252.102.101.631.681.68-16.00%483,041
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