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
19th Sep 2025 (Fri) 2.68 2.73 2.63 2.63 4,206
18th Sep 2025 (Thu) 2.73 2.85 2.68 2.75 8,812
17th Sep 2025 (Wed) 2.86 2.92 2.70 2.73 10,394
16th Sep 2025 (Tue) 2.76 2.92 2.75 2.90 22,886
15th Sep 2025 (Mon) 3.16 3.17 2.63 2.67 451,429
12th Sep 2025 (Fri) 2.56 2.66 2.52 2.62 9,912
11th Sep 2025 (Thu) 2.44 2.65 2.44 2.56 15,774
10th Sep 2025 (Wed) 2.65 2.69 2.45 2.46 11,541
9th Sep 2025 (Tue) 2.29 2.88 2.23 2.77 41,941
8th Sep 2025 (Mon) 2.29 2.325 2.22 2.26 4,825
5th Sep 2025 (Fri) 2.30 2.37 2.30 2.32 4,910
4th Sep 2025 (Thu) 2.29 2.41 2.29 2.27 18,644
3rd Sep 2025 (Wed) 2.22 2.29 2.18 2.25 8,086
2nd Sep 2025 (Tue) 2.21 2.38 2.20 2.24 13,118
1st Sep 2025 (Mon) 2.34 2.41 2.30 2.30 14,285
29th Aug 2025 (Fri) 2.34 2.41 2.30 2.30 14,285
28th Aug 2025 (Thu) 2.53 2.64 2.41 2.53 80,206
27th Aug 2025 (Wed) 3.39 4.16 2.27 2.64 2,545,053
26th Aug 2025 (Tue) 2.45 2.45 2.10 2.205 74,820
25th Aug 2025 (Mon) 2.48 2.48 2.35 2.48 4,103
22nd Aug 2025 (Fri) 2.45 2.58 2.41 2.40 7,195
21st Aug 2025 (Thu) 2.38 2.52 2.34 2.52 1,515
20th Aug 2025 (Wed) 2.36 2.41 2.30 2.41 1,431
19th Aug 2025 (Tue) 2.56 2.605 2.53 2.52 3,246
18th Aug 2025 (Mon) 2.39 2.58 2.39 2.56 2,601
15th Aug 2025 (Fri) 2.38 2.44 2.33 2.40 2,634
14th Aug 2025 (Thu) 2.56 2.64 2.40 2.41 6,459
13th Aug 2025 (Wed) 2.65 2.88 2.59 2.63 12,024
12th Aug 2025 (Tue) 2.60 2.67 2.60 2.67 2,488
11th Aug 2025 (Mon) 2.67 2.73 2.30 2.71 11,989
8th Aug 2025 (Fri) 2.58 2.87 2.55 2.83 10,383
7th Aug 2025 (Thu) 0.265 0.2766 0.26 0.2719 70,119
6th Aug 2025 (Wed) 0.3474 0.3567 0.26 0.264 77,080
5th Aug 2025 (Tue) 0.3228 0.38 0.3228 0.359 104,600
4th Aug 2025 (Mon) 0.3044 0.3346 0.3005 0.3224 38,606
1st Aug 2025 (Fri) 0.32 0.425 0.28 0.31 45,122
31st Jul 2025 (Thu) 0.3663 0.4057 0.3202 0.3299 157,487
30th Jul 2025 (Wed) 0.4032 0.4045 0.3713 0.3701 66,978
29th Jul 2025 (Tue) 0.398 0.41 0.3739 0.4017 333,388
28th Jul 2025 (Mon) 0.4987 0.4987 0.41 0.4356 169,100
25th Jul 2025 (Fri) 0.4433 0.512 0.4433 0.4974 248,593
24th Jul 2025 (Thu) 0.4031 0.4531 0.4031 0.4399 299,085
23rd Jul 2025 (Wed) 0.4599 0.4602 0.4091 0.4095 433,113
22nd Jul 2025 (Tue) 0.495 0.55 0.44 0.455 2,015,460
21st Jul 2025 (Mon) 0.502 1.00 0.3852 0.4025 10,647,016
FTSE 100 Latest
Value9,216.67
Change-11.44