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
14/11/2024 25.50p 25.50p 25.50p 25.50p 196
13/11/2024 25.50p 25.50p 25.00p 25.50p 1330
12/11/2024 26.50p 26.50p 25.00p 25.50p 15883
11/11/2024 26.50p 26.50p 25.00p 26.00p 15982
08/11/2024 27.00p 27.00p 26.00p 26.00p 54706
07/11/2024 27.00p 27.20p 27.00p 27.00p 0
06/11/2024 27.50p 28.00p 27.00p 27.00p 14500
05/11/2024 27.50p 28.00p 27.50p 28.00p 1200
04/11/2024 27.50p 27.75p 27.50p 27.50p 0
01/11/2024 27.50p 27.67p 27.50p 27.50p 0
31/10/2024 27.50p 27.50p 27.00p 27.50p 3300
30/10/2024 27.00p 27.50p 27.00p 27.50p 430000
29/10/2024 27.50p 27.50p 27.15p 27.50p 5951
28/10/2024 27.50p 28.00p 27.49p 27.50p 4484
25/10/2024 27.50p 27.67p 27.50p 27.50p 0
24/10/2024 27.50p 27.50p 27.15p 27.50p 44236
23/10/2024 27.50p 27.50p 27.00p 27.00p 67969
22/10/2024 27.50p 27.50p 27.50p 27.50p 0
21/10/2024 27.50p 27.50p 27.50p 27.50p 0
18/10/2024 27.50p 27.50p 27.50p 27.50p 0
17/10/2024 27.50p 27.50p 27.00p 27.50p 3100
16/10/2024 28.00p 28.00p 27.01p 27.50p 12738
15/10/2024 28.00p 28.50p 28.00p 28.00p 0
14/10/2024 28.00p 29.00p 28.00p 28.00p 14361
11/10/2024 28.00p 28.50p 28.00p 28.00p 0
10/10/2024 29.00p 29.00p 28.00p 28.00p 50000
09/10/2024 29.00p 29.00p 28.00p 28.50p 10500
08/10/2024 29.00p 29.00p 28.57p 29.00p 0
07/10/2024 29.00p 29.00p 28.88p 29.00p 2525
04/10/2024 29.00p 29.45p 29.00p 29.00p 7800
03/10/2024 29.50p 30.00p 29.00p 29.00p 10575
02/10/2024 29.50p 29.50p 29.00p 29.50p 5150
01/10/2024 30.50p 30.50p 29.00p 29.50p 18896
30/09/2024 30.50p 32.00p 29.18p 30.50p 10950
27/09/2024 31.50p 33.00p 30.00p 30.50p 104700
26/09/2024 32.00p 32.00p 31.00p 31.50p 53315
25/09/2024 32.00p 32.00p 31.00p 31.50p 48500
24/09/2024 32.00p 32.00p 31.52p 32.00p 7000
23/09/2024 32.00p 32.68p 31.50p 32.00p 80200
20/09/2024 32.50p 32.50p 32.00p 32.00p 56715
19/09/2024 32.50p 34.00p 32.50p 33.00p 998
18/09/2024 32.50p 33.00p 32.35p 33.00p 83194
17/09/2024 32.50p 32.50p 32.50p 32.50p 0
16/09/2024 32.50p 32.62p 32.35p 32.50p 55654
13/09/2024 32.50p 33.00p 32.50p 32.50p 900
12/09/2024 32.50p 35.00p 32.50p 32.50p 75979
11/09/2024 33.00p 34.40p 32.00p 34.40p 180840
10/09/2024 33.00p 33.00p 32.50p 32.50p 0
09/09/2024 33.00p 33.00p 32.50p 32.50p 2511
06/09/2024 33.00p 32.50p 32.50p 32.50p 0
05/09/2024 32.50p 32.92p 32.00p 32.50p 11295
04/09/2024 33.00p 33.00p 32.50p 32.50p 0
03/09/2024 33.00p 33.00p 32.50p 32.50p 25000
02/09/2024 33.00p 33.00p 32.00p 32.50p 188391
30/08/2024 33.00p 33.00p 32.50p 32.50p 10000
29/08/2024 33.00p 33.00p 32.25p 32.50p 0
28/08/2024 33.00p 33.00p 32.50p 32.50p 216761
27/08/2024 33.00p 33.00p 32.00p 32.50p 254961
23/08/2024 33.00p 34.00p 32.80p 33.00p 81270
22/08/2024 32.50p 33.00p 32.50p 33.00p 32500
21/08/2024 32.50p 33.00p 32.50p 32.50p 35000
20/08/2024 34.00p 34.00p 32.42p 32.50p 325220
19/08/2024 34.00p 34.00p 33.50p 34.00p 0
16/08/2024 33.50p 33.50p 33.33p 33.50p 0
15/08/2024 33.50p 33.50p 33.10p 33.50p 5266
14/08/2024 33.50p 34.00p 33.08p 33.50p 11400
13/08/2024 35.50p 35.50p 33.00p 33.50p 23650
12/08/2024 35.50p 35.50p 34.33p 34.50p 0
09/08/2024 35.50p 35.50p 34.00p 34.50p 5000
08/08/2024 36.00p 36.00p 33.75p 35.50p 143460
07/08/2024 36.00p 36.00p 35.70p 36.00p 128
06/08/2024 36.00p 37.00p 36.00p 36.00p 2500
05/08/2024 36.00p 37.00p 35.00p 36.00p 4025
02/08/2024 36.00p 36.50p 36.00p 36.00p 0
01/08/2024 36.00p 36.50p 36.00p 36.00p 0
31/07/2024 36.00p 36.00p 35.00p 36.00p 26507
30/07/2024 36.00p 36.50p 36.00p 36.00p 0
29/07/2024 36.00p 36.00p 35.10p 36.00p 15760
26/07/2024 36.00p 36.00p 35.00p 36.00p 4980
25/07/2024 36.00p 36.00p 35.00p 36.00p 9946
24/07/2024 36.00p 36.00p 35.00p 35.00p 25
23/07/2024 36.00p 37.00p 35.00p 36.00p 3100
22/07/2024 37.00p 37.00p 35.00p 35.50p 23161
19/07/2024 38.00p 38.00p 35.00p 37.00p 72115
18/07/2024 38.50p 38.67p 38.00p 38.00p 0
17/07/2024 39.00p 39.00p 38.00p 38.50p 27366
16/07/2024 39.50p 40.00p 38.00p 39.00p 62950
15/07/2024 40.50p 40.50p 38.63p 39.50p 54400
12/07/2024 41.00p 41.30p 40.50p 40.50p 115277
11/07/2024 38.00p 41.50p 38.00p 41.00p 220160
10/07/2024 37.50p 39.00p 37.00p 38.00p 82802
09/07/2024 35.50p 38.00p 35.00p 37.50p 176242
08/07/2024 34.50p 36.00p 34.50p 35.50p 493287
05/07/2024 33.50p 35.82p 33.00p 34.50p 506658
04/07/2024 33.50p 33.70p 33.50p 33.50p 2980
03/07/2024 33.50p 34.00p 33.50p 33.50p 3900
02/07/2024 31.50p 34.00p 30.00p 33.50p 499367
01/07/2024 30.00p 30.00p 29.00p 30.00p 5059
28/06/2024 30.00p 30.00p 29.00p 30.00p 50
27/06/2024 30.00p 31.00p 30.00p 30.00p 1050
26/06/2024 30.00p 31.00p 29.24p 30.00p 15750
25/06/2024 30.00p 30.00p 29.00p 30.00p 3500
24/06/2024 30.00p 31.00p 29.00p 30.00p 25650
21/06/2024 29.50p 30.00p 29.00p 30.00p 2193
20/06/2024 29.00p 30.00p 29.00p 30.00p 7500
19/06/2024 29.00p 30.00p 29.00p 29.50p 1535329
18/06/2024 29.00p 29.50p 28.00p 29.00p 1723500
17/06/2024 29.00p 29.20p 29.00p 29.00p 0
14/06/2024 25.50p 29.00p 25.44p 29.00p 267117
13/06/2024 25.50p 25.50p 25.25p 25.50p 0
12/06/2024 25.00p 26.00p 25.00p 25.50p 7970
11/06/2024 25.00p 25.99p 25.00p 25.50p 13900
10/06/2024 25.00p 26.00p 25.00p 25.00p 27000
07/06/2024 24.00p 26.00p 24.00p 25.00p 71431
06/06/2024 24.00p 25.00p 24.00p 24.50p 21697
05/06/2024 23.00p 25.00p 23.00p 24.00p 32679
04/06/2024 22.50p 23.90p 22.45p 23.00p 150631
03/06/2024 22.50p 23.00p 22.50p 22.50p 347358
31/05/2024 22.50p 22.50p 22.50p 22.50p 0
30/05/2024 22.50p 23.00p 22.45p 22.50p 64404
29/05/2024 22.50p 22.50p 22.50p 22.50p 0
28/05/2024 22.50p 23.00p 22.50p 22.50p 10000
24/05/2024 22.50p 22.50p 22.50p 22.50p 0
23/05/2024 22.50p 22.50p 22.44p 22.50p 9474
22/05/2024 23.00p 23.00p 22.50p 22.50p 100000
21/05/2024 22.50p 22.50p 22.00p 22.50p 185532
20/05/2024 22.50p 22.50p 22.00p 22.50p 108750
17/05/2024 23.00p 23.00p 22.00p 22.50p 58716
16/05/2024 23.00p 23.00p 21.00p 23.00p 63397
15/05/2024 23.00p 23.20p 23.00p 23.00p 0
14/05/2024 23.00p 23.00p 22.00p 23.00p 54722
13/05/2024 23.00p 23.00p 22.00p 23.00p 107954
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

*Close Price adjusted for both dividends and splits