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
20th May 2026 (Wed) 0.158 0.1598 0.1512 0.1559 16,175
19th May 2026 (Tue) 0.161 0.1623 0.151 0.1552 27,850
18th May 2026 (Mon) 0.1788 0.1788 0.152 0.165 136,901
15th May 2026 (Fri) 0.1826 0.1887 0.175 0.189 88,798
14th May 2026 (Thu) 0.1557 0.197 0.1555 0.1886 150,917
13th May 2026 (Wed) 0.165 0.165 0.1495 0.1577 51,356
12th May 2026 (Tue) 0.1479 0.1699 0.1478 0.1668 93,504
11th May 2026 (Mon) 0.1451 0.1559 0.1441 0.1508 142,012
8th May 2026 (Fri) 0.163 0.163 0.1515 0.1587 90,296
7th May 2026 (Thu) 0.1462 0.1718 0.144 0.1665 472,383
6th May 2026 (Wed) 0.1803 0.1885 0.151 0.1673 740,765
5th May 2026 (Tue) 0.202 0.211 0.1866 0.20 2,124,038
4th May 2026 (Mon) 0.2528 0.2783 0.205 0.2221 21,981,836
1st May 2026 (Fri) 0.283 0.3286 0.283 0.3103 171,687
30th Apr 2026 (Thu) 0.2886 0.2951 0.2886 0.2862 2,300
29th Apr 2026 (Wed) 0.2833 0.2944 0.2733 0.2879 4,930
28th Apr 2026 (Tue) 0.3001 0.3019 0.2842 0.30 8,900
27th Apr 2026 (Mon) 0.2975 0.3128 0.2608 0.30 17,259
24th Apr 2026 (Fri) 0.3405 0.3405 0.2913 0.3032 30,836
23rd Apr 2026 (Thu) 0.42 0.42 0.3042 0.341 24,140
22nd Apr 2026 (Wed) 0.495 0.5134 0.41 0.442 49,785
21st Apr 2026 (Tue) 0.544 0.557 0.53 0.5443 27,538
20th Apr 2026 (Mon) 0.551 0.57 0.5121 0.5702 2,709
17th Apr 2026 (Fri) 0.6984 0.6984 0.55 0.5744 84,668
16th Apr 2026 (Thu) 0.74 0.75 0.66 0.6912 37,674
15th Apr 2026 (Wed) 0.799 0.83 0.72 0.759 31,878
14th Apr 2026 (Tue) 0.86 0.8891 0.7601 0.77 95,833
13th Apr 2026 (Mon) 0.8065 0.9992 0.73 0.9501 733,280
10th Apr 2026 (Fri) 0.60 0.6366 0.60 0.6351 3,046
9th Apr 2026 (Thu) 0.62 0.6301 0.6081 0.62 3,363
8th Apr 2026 (Wed) 0.619 0.6499 0.5971 0.65 5,336
7th Apr 2026 (Tue) 0.60 0.601 0.572 0.6364 3,170
6th Apr 2026 (Mon) 0.5884 0.7003 0.5869 0.666 60,776
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
FTSE 100 Latest
Value10,443.47
Change11.13