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
05/12/2025 25.00p 25.00p 24.00p 24.50p 20500
04/12/2025 24.50p 24.50p 24.33p 24.50p 0
03/12/2025 24.50p 24.88p 24.06p 24.50p 43173
02/12/2025 24.50p 24.88p 24.00p 24.50p 6000
01/12/2025 24.50p 25.00p 24.33p 24.50p 0
28/11/2025 24.50p 24.50p 24.33p 24.50p 0
27/11/2025 24.50p 25.00p 24.50p 24.50p 150
26/11/2025 25.50p 25.50p 24.50p 24.50p 8549
25/11/2025 25.50p 25.50p 25.00p 25.50p 45880
24/11/2025 25.50p 25.50p 25.25p 25.50p 0
21/11/2025 25.50p 25.50p 25.00p 25.50p 1800454
20/11/2025 26.00p 26.00p 25.05p 25.50p 36178
19/11/2025 26.00p 26.00p 25.00p 26.00p 4802
18/11/2025 26.00p 26.00p 25.00p 26.00p 37835
17/11/2025 26.00p 26.00p 25.80p 25.80p 828
14/11/2025 26.00p 26.00p 25.66p 26.00p 16071
13/11/2025 26.00p 26.00p 25.66p 26.00p 21000
12/11/2025 26.00p 26.00p 26.00p 26.00p 10000
11/11/2025 26.00p 26.00p 25.86p 26.00p 0
10/11/2025 26.00p 26.00p 25.62p 26.00p 7
07/11/2025 26.00p 26.00p 26.00p 26.00p 370863
06/11/2025 26.00p 26.00p 25.00p 26.00p 2283
05/11/2025 26.00p 26.00p 26.00p 26.00p 180194
04/11/2025 26.00p 26.38p 26.00p 26.00p 56019
03/11/2025 26.00p 26.00p 25.67p 26.00p 0
31/10/2025 26.00p 26.95p 26.00p 26.00p 125599
30/10/2025 26.00p 26.00p 26.00p 26.00p 5211
29/10/2025 26.00p 26.00p 26.00p 26.00p 112580
28/10/2025 26.00p 26.38p 26.00p 26.00p 94660
27/10/2025 25.50p 26.00p 25.00p 26.00p 261250
24/10/2025 25.50p 26.00p 25.00p 25.50p 175204
23/10/2025 25.50p 26.00p 25.50p 25.50p 81170
22/10/2025 25.50p 26.00p 25.00p 25.50p 359588
21/10/2025 25.50p 25.50p 25.00p 25.50p 7795
20/10/2025 24.50p 26.40p 24.50p 25.50p 55840
17/10/2025 24.50p 25.00p 24.00p 24.50p 103671
16/10/2025 24.50p 25.00p 24.00p 24.50p 70262
15/10/2025 24.50p 24.50p 24.33p 24.50p 0
14/10/2025 24.50p 25.00p 24.40p 24.50p 9026
13/10/2025 25.00p 25.00p 23.00p 24.50p 73849
10/10/2025 25.50p 25.50p 25.33p 25.50p 0
09/10/2025 26.00p 26.00p 25.00p 25.50p 38539
08/10/2025 27.00p 27.00p 26.00p 26.00p 43026
07/10/2025 27.00p 27.00p 26.12p 27.00p 1000
06/10/2025 27.00p 27.00p 27.00p 27.00p 0
03/10/2025 27.00p 27.50p 27.00p 27.00p 500
02/10/2025 27.00p 28.00p 26.44p 27.00p 9912
01/10/2025 27.00p 27.00p 27.00p 27.00p 0
30/09/2025 27.00p 28.00p 26.44p 27.00p 58530
29/09/2025 27.00p 27.39p 26.00p 27.00p 74633
26/09/2025 27.00p 27.70p 26.10p 27.00p 83570
25/09/2025 26.50p 28.00p 26.50p 27.00p 52650
24/09/2025 26.00p 27.00p 26.00p 26.50p 39278
23/09/2025 26.00p 27.00p 26.00p 26.00p 17230
22/09/2025 26.00p 28.00p 26.00p 28.00p 6925
19/09/2025 26.00p 27.00p 26.00p 26.00p 3
18/09/2025 24.00p 26.70p 24.00p 26.00p 110829
17/09/2025 24.00p 25.00p 23.00p 24.00p 45204
16/09/2025 24.00p 24.00p 24.00p 24.00p 6057
15/09/2025 24.00p 24.78p 23.40p 24.00p 4246
12/09/2025 24.00p 24.00p 23.00p 24.00p 3109700
11/09/2025 23.50p 23.50p 23.50p 23.50p 8257
10/09/2025 23.50p 23.50p 23.25p 23.50p 0
09/09/2025 23.50p 23.50p 23.00p 23.50p 5203
08/09/2025 23.50p 23.50p 23.25p 23.50p 3500
05/09/2025 23.50p 23.89p 23.25p 23.50p 3648455
04/09/2025 23.50p 24.00p 23.00p 23.50p 52297
03/09/2025 23.50p 24.00p 23.25p 23.50p 10274
02/09/2025 23.50p 23.50p 23.25p 23.50p 64515
01/09/2025 23.50p 25.00p 23.25p 23.50p 5269905
29/08/2025 23.50p 23.50p 23.25p 23.50p 20000
28/08/2025 23.50p 23.50p 23.25p 23.50p 5266
27/08/2025 23.50p 23.50p 23.00p 23.50p 497
26/08/2025 23.50p 24.00p 23.33p 23.50p 21346
22/08/2025 23.50p 25.00p 23.50p 23.50p 65540
21/08/2025 23.50p 24.00p 23.20p 23.50p 49221
20/08/2025 23.50p 23.50p 23.50p 23.50p 0
19/08/2025 23.50p 23.50p 23.11p 23.50p 65620
18/08/2025 23.50p 24.00p 23.50p 23.50p 17116
15/08/2025 23.50p 23.89p 23.11p 23.50p 10500
14/08/2025 23.50p 23.50p 23.11p 23.50p 114992
13/08/2025 23.50p 23.50p 23.50p 23.50p 0
12/08/2025 23.50p 23.50p 23.50p 23.50p 453
11/08/2025 23.50p 24.00p 23.50p 24.00p 52556
08/08/2025 23.50p 23.50p 23.50p 23.50p 0
07/08/2025 23.50p 23.50p 23.50p 23.50p 0
06/08/2025 23.00p 23.50p 22.00p 23.50p 6414
05/08/2025 23.50p 24.00p 23.00p 23.50p 43245
04/08/2025 23.50p 24.00p 23.00p 23.50p 70880
01/08/2025 23.00p 24.00p 23.00p 23.50p 17500
31/07/2025 23.00p 23.00p 22.33p 23.00p 0
30/07/2025 23.00p 23.00p 22.33p 23.00p 0
29/07/2025 23.00p 23.00p 23.00p 23.00p 35800
28/07/2025 23.00p 24.00p 23.00p 23.00p 37036
25/07/2025 23.00p 24.00p 23.00p 23.00p 88876
24/07/2025 23.00p 23.00p 22.33p 23.00p 0
23/07/2025 23.00p 23.00p 22.33p 23.00p 0
22/07/2025 23.00p 24.40p 23.00p 23.00p 13800
21/07/2025 23.00p 24.00p 23.00p 24.00p 3350
18/07/2025 23.00p 23.00p 22.33p 23.00p 0
17/07/2025 23.00p 24.00p 23.00p 23.00p 5338
16/07/2025 23.00p 24.00p 23.00p 23.00p 18190
15/07/2025 23.00p 24.00p 23.00p 23.00p 12750
14/07/2025 23.00p 23.00p 23.00p 23.00p 3508
11/07/2025 23.00p 23.84p 23.00p 23.00p 402
10/07/2025 23.00p 23.00p 22.57p 23.00p 0
09/07/2025 23.00p 23.00p 23.00p 23.00p 3485
08/07/2025 23.00p 23.00p 22.57p 23.00p 0
07/07/2025 23.00p 24.00p 22.00p 23.00p 41754
04/07/2025 23.00p 23.00p 22.33p 23.00p 0
03/07/2025 23.00p 23.75p 23.00p 23.00p 4210
02/07/2025 23.00p 23.00p 22.86p 23.00p 0
01/07/2025 23.00p 23.00p 22.67p 23.00p 0
30/06/2025 23.00p 23.00p 22.86p 23.00p 0
27/06/2025 23.00p 23.45p 23.00p 23.00p 3367
26/06/2025 23.00p 23.00p 23.00p 23.00p 0
25/06/2025 23.00p 23.00p 22.82p 23.00p 2000
24/06/2025 23.00p 23.00p 23.00p 23.00p 0
23/06/2025 23.00p 23.00p 23.00p 23.00p 0
20/06/2025 23.00p 23.50p 22.83p 23.00p 20000
19/06/2025 23.00p 23.00p 23.00p 23.00p 0
18/06/2025 23.00p 23.00p 23.00p 23.00p 0
17/06/2025 23.00p 23.00p 22.81p 23.00p 25000
16/06/2025 23.00p 23.88p 23.00p 23.00p 981
13/06/2025 23.00p 23.90p 22.77p 23.00p 60976
12/06/2025 22.50p 23.88p 22.50p 23.00p 113557
11/06/2025 22.50p 22.56p 22.50p 22.50p 1226
10/06/2025 22.50p 22.50p 22.50p 22.50p 88924
09/06/2025 21.00p 23.30p 21.00p 22.50p 143478
06/06/2025 21.00p 21.00p 21.00p 21.00p 5266
05/06/2025 20.50p 21.00p 20.00p 21.00p 816
04/06/2025 20.50p 21.20p 20.50p 20.50p 10000
03/06/2025 20.50p 21.00p 20.26p 20.50p 24299
02/06/2025 20.50p 20.85p 20.50p 20.50p 1937
30/05/2025 20.50p 20.50p 20.33p 20.50p 0
29/05/2025 20.50p 20.50p 20.33p 20.50p 0
28/05/2025 20.50p 21.00p 20.00p 20.50p 4270
27/05/2025 20.50p 20.50p 20.22p 20.50p 355000
23/05/2025 20.50p 20.50p 20.00p 20.50p 10000
22/05/2025 20.50p 21.00p 20.40p 20.50p 171500
21/05/2025 20.50p 20.50p 20.00p 20.50p 139786
20/05/2025 20.50p 20.50p 20.00p 20.50p 14916
19/05/2025 20.50p 21.00p 20.23p 20.50p 15572
16/05/2025 20.50p 20.67p 20.50p 20.50p 0
15/05/2025 20.50p 20.67p 20.50p 20.50p 0
14/05/2025 20.50p 20.50p 20.40p 20.50p 67000
13/05/2025 20.50p 20.67p 20.50p 20.50p 0
12/05/2025 20.25p 20.50p 20.00p 20.50p 91480
09/05/2025 20.25p 20.50p 20.25p 20.25p 0
08/05/2025 20.25p 20.50p 20.25p 20.25p 0
07/05/2025 20.25p 20.25p 19.74p 20.25p 1789
06/05/2025 20.25p 20.25p 19.75p 20.25p 10291
02/05/2025 20.25p 20.50p 20.25p 20.25p 0
01/05/2025 20.25p 20.25p 19.53p 20.25p 5294
30/04/2025 20.25p 20.25p 19.50p 20.25p 1440
29/04/2025 20.25p 20.25p 20.00p 20.25p 638
28/04/2025 20.25p 20.25p 19.50p 20.25p 9113
25/04/2025 20.25p 21.00p 19.50p 20.25p 272
24/04/2025 20.25p 20.25p 19.50p 20.25p 3000
23/04/2025 20.25p 21.00p 19.50p 20.25p 19904
22/04/2025 20.25p 20.25p 19.50p 19.50p 6000
17/04/2025 20.25p 20.50p 20.25p 20.25p 0
16/04/2025 20.25p 20.25p 19.59p 20.25p 5000
15/04/2025 20.25p 20.25p 20.00p 20.25p 10000
14/04/2025 20.25p 21.00p 20.25p 20.25p 450
11/04/2025 20.25p 20.25p 20.00p 20.25p 5000
10/04/2025 20.25p 20.50p 20.25p 20.25p 0
09/04/2025 19.50p 20.00p 19.50p 19.50p 750
08/04/2025 19.50p 19.50p 19.00p 19.50p 10000
07/04/2025 19.50p 19.50p 19.00p 19.50p 2450
04/04/2025 19.50p 19.50p 19.33p 19.50p 0
03/04/2025 21.00p 21.00p 19.10p 19.50p 65000
02/04/2025 21.00p 22.00p 20.50p 21.50p 41259
01/04/2025 21.00p 21.00p 20.80p 21.00p 39937
31/03/2025 21.00p 21.60p 21.00p 21.00p 0
28/03/2025 21.00p 21.20p 21.00p 21.00p 0
27/03/2025 21.00p 21.00p 20.50p 21.00p 21
26/03/2025 21.00p 21.00p 20.00p 21.00p 250
25/03/2025 21.00p 21.00p 20.00p 21.00p 60882
24/03/2025 21.00p 21.00p 20.00p 21.00p 27500
21/03/2025 21.00p 21.00p 20.25p 21.00p 13161
20/03/2025 21.00p 22.00p 21.00p 21.00p 500
19/03/2025 21.00p 21.00p 20.75p 21.00p 28691
18/03/2025 21.00p 21.00p 20.50p 20.50p 48
17/03/2025 21.00p 21.00p 20.25p 20.50p 0
14/03/2025 21.00p 21.00p 20.50p 20.50p 4000
13/03/2025 22.00p 23.00p 21.50p 21.50p 3999
12/03/2025 22.00p 22.00p 21.33p 21.50p 0
11/03/2025 21.50p 22.00p 21.50p 21.50p 400
10/03/2025 22.00p 22.00p 21.00p 21.50p 2700
07/03/2025 22.00p 22.00p 21.50p 21.50p 13300
06/03/2025 22.00p 23.00p 21.00p 22.00p 2302
05/03/2025 22.00p 22.33p 22.00p 22.00p 0
04/03/2025 22.00p 22.40p 22.00p 22.00p 39420
03/03/2025 22.50p 23.00p 22.50p 22.50p 400
28/02/2025 22.50p 23.00p 22.50p 22.50p 600
27/02/2025 22.50p 23.00p 22.50p 22.50p 5500
26/02/2025 22.50p 23.00p 22.00p 22.50p 81587
25/02/2025 22.50p 23.00p 22.50p 22.50p 22054
24/02/2025 22.50p 23.00p 22.50p 23.00p 17609

*Close Price adjusted for both dividends and splits