Skip to main content
DevvStream Corp. (DEVS)
NASDAQ: DEVS · Real-Time Price · USD
0.300
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
0.291
-0.009 (-3.00%)
After-hours: Apr 28, 2026, 7:39 PM EDT

DevvStream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.290.310.280.30--169,192
Apr 27, 20260.310.310.260.300.30-1.06%839,313
Apr 24, 20260.330.350.290.300.30-11.09%818,961
Apr 23, 20260.450.450.300.340.34-22.85%596,542
Apr 22, 20260.510.520.410.440.44-18.79%418,992
Apr 21, 20260.560.570.530.540.54-4.54%269,303
Apr 20, 20260.580.580.510.570.57-0.73%137,615
Apr 17, 20260.690.700.540.570.57-16.90%833,013
Apr 16, 20260.760.760.660.690.69-8.93%319,464
Apr 15, 20260.790.840.710.760.76-1.43%382,723
Apr 14, 20260.950.950.760.770.77-18.96%855,548
Apr 13, 20260.811.000.730.950.9549.60%10,258,583
Apr 10, 20260.600.660.600.640.642.44%125,445
Apr 9, 20260.620.640.610.620.62-4.62%131,664
Apr 8, 20260.600.660.600.650.652.14%49,240
Apr 7, 20260.620.640.570.640.64-4.44%94,871
Apr 6, 20260.600.730.570.670.6718.48%596,593
Apr 2, 20260.550.600.540.560.564.11%504,605
Apr 1, 20260.540.540.530.540.54-1.82%37,129
Mar 31, 20260.550.580.530.550.55-4.23%54,581
Mar 30, 20260.590.590.530.570.57-3.17%40,803
Mar 27, 20260.580.610.550.590.590.24%81,320
Mar 26, 20260.630.630.570.590.59-7.42%84,999
Mar 25, 20260.530.650.530.640.6420.34%120,270
Mar 24, 20260.540.580.520.530.53-11.93%124,325
Mar 23, 20260.690.750.560.600.60-23.03%426,252
Mar 20, 20260.800.820.750.780.78-3.00%108,690
Mar 19, 20260.750.810.750.810.81-1.52%132,554
Mar 18, 20260.770.840.770.820.823.21%205,907
Mar 17, 20260.800.830.630.790.79-2.16%363,669
Mar 16, 20260.900.930.780.810.81-10.27%1,031,055
Mar 13, 20261.041.270.840.900.908.76%38,875,627
Mar 12, 20260.810.910.800.830.831.48%65,217
Mar 11, 20260.800.840.800.820.823.59%20,833
Mar 10, 20260.830.840.790.790.79-1.43%10,238
Mar 9, 20260.820.870.790.800.80-1.11%44,988
Mar 6, 20260.800.820.800.810.812.46%9,284
Mar 5, 20260.810.820.790.790.79-0.15%25,766
Mar 4, 20260.780.810.770.790.790.98%31,588
Mar 3, 20260.810.810.740.790.79-2.95%24,676
Mar 2, 20260.840.840.780.810.81-6.14%26,638
Feb 27, 20260.870.920.850.860.86-4.79%28,943
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