Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Devvstream Corp (DEVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.565 0.60 0.54 0.5621 59,074
2nd Apr 2026 (Thu) 0.565 0.60 0.54 0.5621 59,074
1st Apr 2026 (Wed) 0.5406 0.5406 0.5295 0.5399 1,450
31st Mar 2026 (Tue) 0.5503 0.5503 0.525 0.5499 460
30th Mar 2026 (Mon) 0.57 0.57 0.552 0.5742 1,871
27th Mar 2026 (Fri) 0.5615 0.582 0.55 0.593 2,723
26th Mar 2026 (Thu) 0.6067 0.6067 0.5698 0.5916 3,633
25th Mar 2026 (Wed) 0.5421 0.6251 0.5421 0.639 1,377
24th Mar 2026 (Tue) 0.5521 0.558 0.5226 0.531 3,031
23rd Mar 2026 (Mon) 0.7467 0.7467 0.5674 0.6029 37,386
20th Mar 2026 (Fri) 0.80 0.8056 0.75 0.7833 1,814
19th Mar 2026 (Thu) 0.7706 0.80 0.7701 0.8075 1,925
18th Mar 2026 (Wed) 0.79 0.835 0.78 0.82 4,893
17th Mar 2026 (Tue) 0.7907 0.83 0.70 0.7945 24,452
16th Mar 2026 (Mon) 0.8634 0.925 0.7821 0.812 66,823
13th Mar 2026 (Fri) 1.05 1.27 0.8447 0.9049 3,333,036
12th Mar 2026 (Thu) 0.8014 0.89 0.8001 0.832 1,715
11th Mar 2026 (Wed) 0.8102 0.8199 0.8102 0.8199 11
10th Mar 2026 (Tue) 0.8102 0.8105 0.7909 0.7915 83
9th Mar 2026 (Mon) 0.84 0.845 0.8005 0.803 1,622
6th Mar 2026 (Fri) 0.8107 0.812 0.8107 0.812 0
5th Mar 2026 (Thu) 0.8107 0.8107 0.792 0.7925 132
4th Mar 2026 (Wed) 0.781 0.806 0.78 0.7937 328
3rd Mar 2026 (Tue) 0.8004 0.8004 0.7409 0.786 862
2nd Mar 2026 (Mon) 0.80 0.803 0.79 0.8099 4,321
27th Feb 2026 (Fri) 0.8826 0.9037 0.851 0.8629 1,938
26th Feb 2026 (Thu) 0.8954 0.8954 0.881 0.9063 1,015
25th Feb 2026 (Wed) 1.005 1.005 0.945 0.945 0
24th Feb 2026 (Tue) 1.005 1.005 0.95 0.95 0
23rd Feb 2026 (Mon) 1.005 1.005 0.892 0.93 1,720
20th Feb 2026 (Fri) 0.83 1.04 0.83 1.04 9,128
19th Feb 2026 (Thu) 0.85 0.85 0.8451 0.858 567
18th Feb 2026 (Wed) 0.848 0.848 0.845 0.845 1
17th Feb 2026 (Tue) 0.848 0.87 0.8385 0.8385 482
16th Feb 2026 (Mon) 0.876 0.876 0.85 0.85 5
13th Feb 2026 (Fri) 0.876 0.876 0.85 0.85 5
12th Feb 2026 (Thu) 0.876 0.876 0.82 0.8519 3,294
11th Feb 2026 (Wed) 0.925 0.925 0.8714 0.91 2,172
10th Feb 2026 (Tue) 0.8971 0.9314 0.897 0.9396 1,238
9th Feb 2026 (Mon) 0.91 0.9445 0.88 0.8907 5,922
6th Feb 2026 (Fri) 0.871 0.9417 0.871 0.9499 4,254
FTSE 100 Latest
Value10,436.29
Change71.50