Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Devolver Digital, Inc. (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
10/05/2024 23.00p 23.00p 22.00p 23.00p 3999
09/05/2024 23.00p 24.00p 22.00p 23.00p 19582108
08/05/2024 23.00p 23.00p 22.00p 23.00p 15000
07/05/2024 23.00p 23.50p 23.00p 23.00p 0
03/05/2024 23.00p 23.00p 23.00p 23.00p 19200
02/05/2024 23.00p 23.50p 23.00p 23.00p 0
01/05/2024 23.00p 23.50p 23.00p 23.00p 0
30/04/2024 23.00p 23.00p 22.25p 23.00p 100000
29/04/2024 23.00p 23.00p 23.00p 23.00p 10982
26/04/2024 23.50p 23.50p 22.42p 23.00p 45195
25/04/2024 23.50p 23.50p 23.00p 23.50p 53796
24/04/2024 23.50p 23.50p 23.00p 23.50p 51900
23/04/2024 23.50p 23.50p 23.00p 23.50p 74736
22/04/2024 23.50p 23.99p 23.50p 23.50p 79561
19/04/2024 23.50p 23.60p 23.00p 23.50p 68102
18/04/2024 21.50p 25.00p 21.50p 23.50p 150813
17/04/2024 21.50p 22.00p 21.50p 21.50p 1962
16/04/2024 21.50p 22.00p 21.50p 21.50p 337805
15/04/2024 21.50p 22.00p 21.00p 21.50p 1716927
12/04/2024 21.50p 22.00p 21.00p 21.50p 64750
11/04/2024 21.30p 21.72p 21.00p 21.50p 17587
10/04/2024 21.30p 21.30p 21.00p 21.30p 460110
09/04/2024 20.80p 21.30p 20.60p 21.30p 1190023
08/04/2024 20.80p 21.00p 20.60p 20.80p 39908
05/04/2024 20.50p 20.99p 20.00p 20.80p 28710
04/04/2024 20.00p 20.99p 19.00p 20.50p 210790
03/04/2024 20.00p 20.50p 20.00p 20.00p 33658
02/04/2024 20.00p 20.00p 19.50p 19.50p 67513
28/03/2024 18.75p 19.88p 18.75p 19.50p 110984
27/03/2024 19.25p 19.25p 18.50p 18.75p 2216
26/03/2024 18.75p 18.75p 18.50p 18.75p 400000
25/03/2024 19.25p 19.25p 18.75p 18.75p 59190
22/03/2024 18.50p 19.00p 18.50p 18.50p 12000
21/03/2024 18.50p 18.50p 18.42p 18.50p 0
20/03/2024 18.50p 18.50p 18.50p 18.50p 20000
19/03/2024 18.50p 19.00p 18.50p 18.50p 40058
18/03/2024 18.50p 18.80p 18.50p 18.50p 7952
15/03/2024 18.50p 18.50p 18.00p 18.50p 4770
14/03/2024 18.50p 18.50p 18.50p 18.50p 3500
13/03/2024 18.50p 18.50p 18.42p 18.50p 0
12/03/2024 18.25p 18.50p 18.25p 18.50p 543
11/03/2024 18.25p 18.50p 18.25p 18.25p 32000
08/03/2024 18.25p 18.50p 18.25p 18.25p 25000
07/03/2024 18.25p 18.50p 18.25p 18.25p 3250
06/03/2024 18.25p 18.35p 18.09p 18.25p 96150
05/03/2024 18.25p 18.25p 18.09p 18.25p 0
04/03/2024 18.25p 18.50p 18.25p 18.25p 30918
01/03/2024 18.25p 18.50p 18.25p 18.25p 7216
29/02/2024 18.25p 18.40p 18.00p 18.25p 193738
28/02/2024 18.25p 18.40p 18.10p 18.25p 1306000
27/02/2024 18.50p 18.50p 18.00p 18.25p 59963
26/02/2024 18.50p 18.50p 18.00p 18.50p 22500
23/02/2024 18.50p 18.50p 18.25p 18.50p 512999
22/02/2024 18.50p 19.00p 18.26p 18.50p 39508
21/02/2024 18.50p 20.00p 18.25p 18.50p 15757
20/02/2024 18.50p 18.60p 18.50p 18.50p 32000
19/02/2024 18.50p 18.50p 18.40p 18.50p 0
16/02/2024 18.50p 18.50p 18.25p 18.50p 25000
15/02/2024 18.50p 18.50p 18.25p 18.50p 10000
14/02/2024 18.50p 18.50p 18.40p 18.50p 0
13/02/2024 18.50p 18.64p 18.50p 18.50p 62922
12/02/2024 18.50p 19.00p 18.50p 18.50p 313041
09/02/2024 18.50p 19.00p 18.50p 18.50p 2000
08/02/2024 18.50p 18.50p 18.26p 18.50p 0
07/02/2024 18.50p 18.50p 18.26p 18.50p 0
06/02/2024 18.50p 18.50p 18.31p 18.50p 27666
05/02/2024 19.00p 19.00p 18.50p 18.50p 71335
02/02/2024 19.00p 19.50p 18.50p 18.50p 153704
01/02/2024 19.00p 20.00p 19.00p 19.00p 10180
31/01/2024 19.50p 20.00p 18.64p 19.50p 28970
30/01/2024 19.00p 19.00p 18.50p 19.00p 274055
29/01/2024 18.50p 19.00p 18.50p 19.00p 10000
26/01/2024 18.50p 18.50p 18.23p 18.50p 0
25/01/2024 18.50p 18.50p 18.23p 18.50p 0
24/01/2024 19.00p 20.00p 18.00p 18.50p 44160
23/01/2024 19.00p 20.00p 19.00p 19.00p 9135
22/01/2024 19.00p 19.00p 18.74p 19.00p 0
19/01/2024 19.00p 19.96p 18.50p 19.00p 126489
18/01/2024 19.00p 19.00p 18.37p 19.00p 0
17/01/2024 19.00p 19.00p 18.37p 19.00p 0
16/01/2024 19.00p 19.00p 18.37p 19.00p 0
15/01/2024 19.00p 20.00p 18.00p 19.00p 9500
12/01/2024 19.00p 20.00p 19.00p 19.00p 31129
11/01/2024 19.00p 19.60p 19.00p 19.00p 1043
10/01/2024 19.00p 19.45p 18.37p 19.00p 9202
09/01/2024 19.00p 19.50p 19.00p 19.00p 150000
08/01/2024 19.00p 19.45p 18.50p 19.00p 101001
05/01/2024 19.50p 20.00p 19.00p 19.50p 63415
04/01/2024 19.50p 19.00p 18.26p 19.00p 0
03/01/2024 19.50p 19.00p 18.26p 19.00p 0
02/01/2024 19.50p 20.25p 19.00p 19.00p 117689
29/12/2023 19.50p 19.50p 19.16p 19.50p 0
28/12/2023 19.50p 21.00p 19.00p 19.50p 49930
27/12/2023 19.50p 19.95p 19.50p 19.50p 5000
22/12/2023 19.50p 19.95p 19.50p 19.50p 250
21/12/2023 19.50p 21.00p 19.00p 19.50p 21087
20/12/2023 19.50p 19.50p 19.50p 19.50p 0
19/12/2023 20.00p 20.00p 19.00p 19.00p 317000
18/12/2023 20.00p 21.00p 19.00p 20.00p 196666
15/12/2023 20.00p 20.32p 19.00p 20.00p 6000
14/12/2023 20.00p 21.00p 19.00p 21.00p 97840
13/12/2023 20.00p 21.00p 19.90p 20.00p 10115
12/12/2023 20.00p 20.00p 19.50p 20.00p 25000
11/12/2023 20.00p 20.00p 19.00p 20.00p 10500
08/12/2023 20.00p 20.00p 19.00p 20.00p 5200
07/12/2023 20.00p 20.64p 20.00p 20.00p 0
06/12/2023 20.00p 20.00p 19.00p 20.00p 20500
05/12/2023 20.00p 20.33p 20.00p 20.00p 0
04/12/2023 20.00p 21.00p 19.00p 20.00p 31621
01/12/2023 20.00p 20.20p 20.00p 20.00p 12563
30/11/2023 21.00p 21.00p 19.00p 20.00p 50172
29/11/2023 22.00p 22.00p 20.00p 20.50p 46770
28/11/2023 24.00p 24.00p 21.00p 22.00p 18896
27/11/2023 25.00p 25.00p 23.00p 24.00p 30956
24/11/2023 25.00p 25.00p 24.00p 25.00p 19049
23/11/2023 25.00p 25.00p 25.00p 25.00p 10500
22/11/2023 25.00p 25.45p 25.00p 25.00p 1935
21/11/2023 25.00p 25.07p 25.00p 25.00p 0
20/11/2023 25.00p 26.00p 25.00p 25.00p 57451
17/11/2023 25.00p 25.00p 24.00p 25.00p 5000
16/11/2023 25.00p 25.07p 25.00p 25.00p 0
15/11/2023 25.50p 25.50p 24.00p 25.00p 5416
14/11/2023 25.50p 25.50p 25.00p 25.50p 4031
13/11/2023 25.50p 26.00p 25.35p 25.50p 5645
10/11/2023 25.50p 26.00p 25.50p 25.50p 3751
09/11/2023 25.50p 25.50p 25.00p 25.50p 9380
08/11/2023 25.50p 25.50p 25.40p 25.50p 2916
07/11/2023 25.50p 25.70p 25.00p 25.50p 29800
06/11/2023 25.50p 26.00p 25.50p 25.50p 5707
03/11/2023 25.50p 25.50p 25.00p 25.50p 30300
02/11/2023 26.00p 26.00p 25.00p 25.50p 12532
01/11/2023 26.00p 26.00p 25.50p 25.50p 18022
31/10/2023 26.00p 26.00p 25.33p 25.50p 0
30/10/2023 26.00p 26.00p 25.00p 25.50p 69610
27/10/2023 26.00p 26.00p 26.00p 26.00p 10000
26/10/2023 26.00p 26.00p 26.00p 26.00p 600000
25/10/2023 26.50p 26.50p 26.00p 26.00p 390260
24/10/2023 26.50p 26.50p 26.25p 26.50p 3444
23/10/2023 26.50p 26.88p 26.00p 26.50p 43274
20/10/2023 27.00p 27.14p 26.94p 27.00p 0
19/10/2023 27.00p 27.00p 26.00p 27.00p 100
18/10/2023 28.00p 28.00p 26.94p 27.00p 0
17/10/2023 28.00p 28.00p 27.00p 27.50p 23600
16/10/2023 29.00p 29.60p 27.00p 28.00p 87863
13/10/2023 29.00p 29.74p 29.00p 29.00p 0
12/10/2023 29.00p 29.00p 28.20p 28.40p 88568
11/10/2023 29.00p 29.00p 28.00p 29.00p 30235
10/10/2023 25.50p 30.00p 25.00p 29.00p 313630
09/10/2023 25.50p 26.00p 25.25p 25.50p 18000
06/10/2023 25.50p 26.00p 25.50p 25.50p 14123
05/10/2023 25.50p 26.00p 25.00p 25.50p 596823
04/10/2023 25.00p 25.75p 25.00p 25.50p 113376
03/10/2023 25.00p 27.00p 25.00p 25.50p 300679
02/10/2023 25.00p 26.00p 25.00p 25.00p 511146
29/09/2023 25.50p 26.00p 25.00p 25.00p 10000
28/09/2023 25.50p 26.00p 25.00p 25.50p 79350
27/09/2023 25.50p 26.00p 25.00p 25.50p 88000
26/09/2023 25.00p 26.00p 25.00p 25.50p 49035
25/09/2023 23.00p 26.00p 23.00p 25.00p 181401
22/09/2023 23.00p 24.40p 23.00p 24.40p 64028
21/09/2023 23.00p 23.00p 22.76p 23.00p 0
20/09/2023 23.50p 24.00p 23.00p 24.00p 148108
19/09/2023 22.50p 24.00p 22.50p 23.50p 33500
18/09/2023 23.00p 23.00p 21.15p 22.50p 318129
15/09/2023 22.50p 23.98p 22.50p 23.00p 83668
14/09/2023 22.50p 23.20p 22.00p 22.50p 55933
13/09/2023 21.00p 23.00p 21.00p 22.50p 41530
12/09/2023 20.50p 22.25p 20.50p 21.00p 56500
11/09/2023 19.75p 21.00p 19.75p 20.50p 58043
08/09/2023 19.25p 20.00p 19.00p 19.75p 5450
07/09/2023 19.25p 20.00p 19.25p 19.50p 21000
06/09/2023 19.25p 20.00p 19.00p 19.50p 49914
05/09/2023 19.25p 20.00p 19.25p 19.50p 23410
04/09/2023 18.25p 20.00p 18.25p 19.25p 173542
01/09/2023 18.25p 18.50p 18.25p 18.25p 8870
31/08/2023 18.00p 20.00p 18.00p 18.25p 18181
30/08/2023 18.00p 18.50p 17.50p 18.00p 53347
29/08/2023 18.00p 18.50p 18.00p 18.00p 134608
25/08/2023 18.00p 18.00p 17.50p 18.00p 52500
24/08/2023 18.25p 18.65p 18.25p 18.25p 0
23/08/2023 17.75p 18.25p 17.75p 18.25p 88000
22/08/2023 18.00p 18.00p 17.10p 17.75p 149230
21/08/2023 16.00p 18.00p 16.00p 18.00p 128872
18/08/2023 16.00p 16.50p 15.75p 16.00p 371049
17/08/2023 16.00p 16.50p 16.00p 16.00p 2500
16/08/2023 15.75p 16.25p 15.50p 16.00p 429969
15/08/2023 15.75p 16.00p 15.75p 15.75p 602299
14/08/2023 15.75p 16.00p 15.75p 16.00p 28551
11/08/2023 15.75p 15.88p 15.63p 15.75p 8422
10/08/2023 15.50p 16.00p 15.50p 15.75p 61827
09/08/2023 15.50p 16.00p 15.00p 15.50p 258350
08/08/2023 14.75p 15.00p 14.50p 15.00p 1904180
07/08/2023 14.75p 15.00p 14.70p 14.75p 13650
04/08/2023 14.75p 15.00p 14.50p 14.75p 12042412
03/08/2023 17.50p 17.50p 14.00p 14.00p 1107165
02/08/2023 19.50p 19.50p 19.34p 19.50p 0
01/08/2023 18.50p 19.00p 18.00p 18.50p 475804
31/07/2023 22.00p 22.00p 18.10p 18.50p 545469
28/07/2023 23.00p 23.00p 22.00p 22.00p 30519
27/07/2023 23.00p 25.00p 22.00p 23.00p 36883

*Close Price adjusted for both dividends and splits