NasdaqCM - Delayed Quote USD

DevvStream Corp. (DEVS)

0.2188
+0.0110
+(5.29%)
At close: May 1 at 4:00:00 PM EDT
0.2150
-0.00
(-0.05%)
Pre-Market: 8:00:03 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.21600.22100.20400.21900.2190261,100
Apr 30, 20250.20500.21000.19600.20600.206090,500
Apr 29, 20250.20700.22200.20000.21100.2110524,200
Apr 28, 20250.20300.24000.20000.20300.20303,297,300
Apr 25, 20250.18500.20300.18500.19200.1920102,800
Apr 24, 20250.19000.19700.18600.19300.193078,600
Apr 23, 20250.20800.20800.17600.19400.1940265,000
Apr 22, 20250.18500.19500.18000.19500.1950130,200
Apr 21, 20250.22000.22000.17500.18600.1860327,100
Apr 17, 20250.21100.24500.21000.21700.21701,208,000
Apr 16, 20250.21000.22400.20300.21200.2120116,900
Apr 15, 20250.22800.24000.21400.22400.2240159,600
Apr 14, 20250.20600.23100.20300.22700.2270538,300
Apr 11, 20250.20000.20400.19000.20400.2040127,700
Apr 10, 20250.19400.20400.19000.20400.204040,000
Apr 9, 20250.19000.19700.17600.19400.1940204,500
Apr 8, 20250.20900.21000.18800.19700.1970121,800
Apr 7, 20250.18400.21000.18200.19100.1910328,300
Apr 4, 20250.20000.21000.18100.20200.2020216,400
Apr 3, 20250.21600.22800.20000.20000.2000174,600
Apr 2, 20250.21300.23800.21300.22400.2240160,600
Apr 1, 20250.20600.22000.19600.21000.2100276,100
Mar 31, 20250.23000.23000.18700.21100.2110324,400
Mar 28, 20250.24200.24300.22600.23400.2340309,100
Mar 27, 20250.23300.25000.23300.24300.2430240,200
Mar 26, 20250.26000.26000.23000.23200.2320531,900
Mar 25, 20250.29100.29600.25000.26000.26001,085,800
Mar 24, 20250.32800.34000.29100.30000.3000855,100
Mar 21, 20250.35000.35000.33100.34100.3410659,500
Mar 20, 20250.39400.46100.32100.37500.375010,045,700
Mar 19, 20250.36600.43000.34500.37000.37002,172,400
Mar 18, 20250.38000.41000.30000.34200.34202,454,400
Mar 17, 20250.38500.38500.35000.35000.350066,700
Mar 14, 20250.36200.37800.35700.37600.376074,300
Mar 13, 20250.34600.39000.34400.36200.3620106,800
Mar 12, 20250.35100.36600.35000.36500.365030,200
Mar 11, 20250.37700.37700.35000.35300.353058,700
Mar 10, 20250.34000.39000.33000.38800.3880204,600
Mar 7, 20250.37500.38000.35100.38000.380042,000
Mar 6, 20250.37000.38900.36100.37200.3720151,300
Mar 5, 20250.39700.42000.34200.38900.38901,113,300
Mar 4, 20250.34200.37800.30400.37800.3780217,400
Mar 3, 20250.38000.39500.33500.34000.3400167,300
Feb 28, 20250.40200.41000.37200.39000.3900203,100
Feb 27, 20250.40000.41900.38500.40300.4030250,500
Feb 26, 20250.38500.46300.38100.39000.3900108,800
Feb 25, 20250.39900.40900.39000.39000.3900216,400
Feb 24, 20250.42000.42000.37100.41100.4110245,600
Feb 21, 20250.44300.47000.41700.43000.430093,800
Feb 20, 20250.45600.47500.42500.43200.4320124,600
Feb 19, 20250.47700.48000.43600.46000.4600184,400
Feb 18, 20250.48000.48000.45000.47800.478090,500
Feb 14, 20250.45200.47600.43900.47200.4720216,400
Feb 13, 20250.45700.45700.41300.44900.4490188,100
Feb 12, 20250.44500.46000.43100.44200.442087,000
Feb 11, 20250.48000.49000.43400.44900.4490195,400
Feb 10, 20250.53800.54600.41500.47200.4720460,600
Feb 7, 20250.55000.55500.52000.53300.5330122,800
Feb 6, 20250.56000.56000.53900.55000.550099,500
Feb 5, 20250.55700.56000.52300.54800.5480227,700
Feb 4, 20250.57200.59000.55000.55300.5530118,400
Feb 3, 20250.59200.65000.56800.57900.5790938,400
Jan 31, 20250.59600.59900.55200.56800.5680220,400
Jan 30, 20250.57700.59000.56700.58600.5860215,900
Jan 29, 20250.57500.60500.56100.57700.5770122,000
Jan 28, 20250.57100.60900.56000.59600.5960105,200
Jan 27, 20250.56100.61200.56000.56900.5690220,800
Jan 24, 20250.59200.63900.56800.57300.5730458,600
Jan 23, 20250.58000.63200.58000.60000.6000206,600
Jan 22, 20250.62400.64200.58200.58300.5830185,800
Jan 21, 20250.63000.65000.61000.62300.6230269,900
Jan 17, 20250.63100.66800.63100.66100.6610420,200
Jan 16, 20250.62000.64800.61000.63100.6310172,000
Jan 15, 20250.59300.63000.59200.62100.6210379,800
Jan 14, 20250.58000.61000.58000.58600.5860328,800
Jan 13, 20250.65000.65000.53000.57900.5790574,900
Jan 10, 20250.64800.65000.60400.63700.6370244,400
Jan 8, 20250.69800.71000.64000.65100.6510370,100
Jan 7, 20250.75600.76400.63800.71000.7100707,400
Jan 6, 20250.76900.79000.73000.75000.7500347,400
Jan 3, 20250.73600.77900.72100.77900.7790335,100
Jan 2, 20250.76800.79000.70300.73500.7350452,000
Dec 31, 20240.77000.82000.73500.75200.7520445,300
Dec 30, 20240.79700.81400.72000.77400.7740774,600
Dec 27, 20240.82000.84000.73000.77000.7700764,600
Dec 26, 20240.85000.88600.70000.81000.81001,208,800
Dec 24, 20240.96300.99500.84500.87900.8790999,000
Dec 23, 20240.78001.05000.76001.03001.03003,568,100
Dec 20, 20240.83000.85000.67100.78000.78003,118,400
Dec 19, 20241.12001.29000.61000.88300.883033,102,300
Dec 18, 20240.71000.72000.65000.70900.7090754,000
Dec 17, 20240.64600.69700.60300.67100.6710563,900
Dec 16, 20240.62000.65000.58000.61900.6190596,000
Dec 13, 20240.66700.66700.60000.60100.6010217,100
Dec 12, 20240.66900.70000.63000.65100.6510611,100
Dec 11, 20240.55400.70000.55100.65200.6520729,400
Dec 10, 20240.58900.60000.52000.57100.5710386,000
Dec 9, 20240.71000.71200.51100.57000.57001,652,600
Dec 6, 20240.77400.78200.70000.71200.7120455,000
Dec 5, 20240.74000.84000.74000.78300.7830680,700
Dec 4, 20240.75000.85500.69900.75000.7500506,900
Dec 3, 20240.74800.77800.65000.77200.7720973,000
Dec 2, 20240.91900.91900.76400.81500.81502,042,300
Nov 29, 20241.14001.23000.92400.96000.960045,980,800
Nov 27, 20240.70000.85000.64200.76600.76603,435,300
Nov 26, 20240.61000.78000.55000.72500.725026,881,100
Nov 25, 20240.53400.54000.49200.51800.51801,306,800
Nov 22, 20240.53400.99000.51400.54900.549068,120,000
Nov 21, 20240.59000.59000.48000.50200.50201,269,500
Nov 20, 20240.70000.73400.56000.60800.6080441,500
Nov 19, 20240.70700.76700.69000.71000.71001,031,000
Nov 18, 20240.84000.85200.71200.72400.7240513,300
Nov 15, 20240.91000.94300.82500.87900.8790480,500
Nov 14, 20241.01001.04400.80000.89000.89001,576,800
Nov 13, 20241.15001.15000.99001.05001.05001,444,000
Nov 12, 20241.18001.24001.10001.22001.22001,247,200
Nov 11, 20241.18001.29001.06001.19001.19002,983,700
Nov 8, 20241.75001.91001.11001.35001.350041,113,500

Related Tickers

SREMF Sunrise Energy Metals Limited
0.3300
0.00%
 
RAIN Rain Enhancement Technologies Holdco, Inc.
4.6800
+5.88%
 
ZONE CleanCore Solutions, Inc.
1.3299
-5.01%
 
TOMZ TOMI Environmental Solutions, Inc.
0.8000
+2.56%
 
FTEK Fuel Tech, Inc.
0.9700
+0.94%
 
ATMU Atmus Filtration Technologies Inc.
35.26
+1.70%
 
CECO CECO Environmental Corp.
24.41
+2.61%
 
VLTO Veralto Corporation
94.21
-1.76%
 
ADUR Aduro Clean Technologies Inc.
5.17
-4.44%