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
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
26/07/2023 23.00p 23.00p 22.50p 23.00p 13907
25/07/2023 23.00p 23.62p 23.00p 23.00p 0
24/07/2023 23.50p 24.00p 23.00p 23.00p 9500
21/07/2023 23.50p 23.76p 23.50p 23.50p 0
20/07/2023 23.50p 23.50p 23.00p 23.50p 66132
19/07/2023 23.50p 23.50p 23.00p 23.50p 4673
18/07/2023 23.50p 23.67p 23.50p 23.50p 0
17/07/2023 23.00p 23.50p 22.50p 23.50p 17266
14/07/2023 23.00p 23.00p 22.00p 22.00p 3734
13/07/2023 23.00p 22.50p 22.33p 22.50p 0
12/07/2023 23.00p 23.00p 22.50p 22.50p 10078
11/07/2023 23.00p 23.00p 22.33p 22.50p 0
10/07/2023 23.00p 23.00p 22.00p 22.50p 6504
07/07/2023 23.00p 23.00p 22.50p 22.50p 21740
06/07/2023 23.00p 22.50p 22.33p 22.50p 0
05/07/2023 23.00p 23.00p 22.40p 22.40p 12332
04/07/2023 23.00p 23.00p 22.25p 22.50p 26964
03/07/2023 22.50p 23.00p 22.00p 22.50p 71330
30/06/2023 22.50p 23.00p 22.00p 22.50p 7037
29/06/2023 24.50p 24.50p 22.00p 22.50p 41950
28/06/2023 24.50p 25.00p 24.00p 24.50p 20778
27/06/2023 24.50p 25.00p 24.00p 24.50p 39853
26/06/2023 24.50p 24.50p 24.36p 24.50p 0
23/06/2023 24.50p 25.00p 24.50p 24.50p 1719
22/06/2023 24.50p 24.50p 24.36p 24.50p 0
21/06/2023 24.50p 24.50p 24.36p 24.50p 0
20/06/2023 24.50p 25.00p 24.00p 24.50p 386120
19/06/2023 24.50p 25.00p 24.50p 24.50p 11777
16/06/2023 24.50p 25.00p 24.10p 24.50p 25718
15/06/2023 24.50p 25.00p 24.50p 24.50p 6500
14/06/2023 25.00p 25.00p 24.75p 25.00p 499085
13/06/2023 25.50p 26.00p 24.60p 24.60p 22500
12/06/2023 25.50p 26.00p 25.10p 25.50p 52462
09/06/2023 27.50p 29.00p 25.00p 25.50p 2004709
08/06/2023 27.50p 27.50p 26.63p 27.50p 25246
07/06/2023 28.00p 28.00p 26.75p 27.50p 30000
06/06/2023 29.00p 29.00p 28.00p 28.00p 19285
05/06/2023 28.50p 28.50p 28.33p 28.50p 0
02/06/2023 28.50p 29.00p 28.00p 28.50p 14366
01/06/2023 29.00p 29.00p 28.40p 28.50p 4838
31/05/2023 29.00p 29.00p 28.00p 28.50p 5977
30/05/2023 29.00p 29.00p 28.40p 28.50p 20994
26/05/2023 29.00p 29.00p 28.50p 28.50p 1300
25/05/2023 29.00p 29.00p 28.45p 28.50p 22488
24/05/2023 29.00p 29.00p 28.00p 28.50p 2106
23/05/2023 29.00p 29.00p 28.67p 29.00p 0
22/05/2023 29.00p 30.00p 29.00p 29.00p 7988
19/05/2023 29.00p 29.00p 29.00p 29.00p 0
18/05/2023 29.00p 30.00p 28.00p 29.00p 150300
17/05/2023 29.00p 30.00p 28.00p 29.00p 9304
16/05/2023 29.00p 30.00p 28.00p 29.00p 115826
15/05/2023 29.00p 30.00p 29.00p 29.00p 2650
12/05/2023 29.00p 30.00p 29.00p 29.00p 2561
11/05/2023 29.00p 30.00p 28.50p 29.00p 44702
10/05/2023 29.00p 30.00p 29.00p 29.00p 3
09/05/2023 29.00p 30.00p 29.00p 29.00p 17234
05/05/2023 29.00p 29.00p 28.00p 29.00p 82761
04/05/2023 29.00p 29.00p 28.74p 29.00p 1092
03/05/2023 29.00p 29.50p 29.00p 29.00p 0
02/05/2023 29.00p 30.00p 28.00p 29.00p 4137
28/04/2023 29.00p 29.00p 28.00p 29.00p 12043
27/04/2023 29.00p 29.00p 28.95p 29.00p 3848
26/04/2023 29.00p 30.00p 28.00p 29.00p 64848
25/04/2023 29.00p 29.00p 28.00p 29.00p 13581
24/04/2023 29.00p 29.00p 28.00p 29.00p 11748
21/04/2023 29.50p 29.50p 28.25p 29.00p 8662
20/04/2023 29.00p 29.00p 29.00p 29.00p 25513
19/04/2023 29.00p 29.03p 28.00p 29.00p 3889933
18/04/2023 29.00p 29.03p 29.00p 29.00p 29511168
17/04/2023 29.00p 29.00p 28.00p 29.00p 90220
14/04/2023 29.00p 29.00p 28.42p 29.00p 1302
13/04/2023 29.00p 30.00p 29.00p 29.00p 145481
12/04/2023 28.50p 29.00p 28.50p 29.00p 20476
11/04/2023 30.00p 30.00p 29.00p 29.00p 8754901
06/04/2023 32.00p 33.00p 32.00p 32.00p 10000
05/04/2023 32.00p 32.58p 32.00p 32.00p 1340
04/04/2023 32.00p 33.00p 31.30p 32.00p 4661
03/04/2023 32.50p 33.00p 32.00p 32.00p 13081
31/03/2023 32.50p 33.00p 32.50p 32.50p 69311
30/03/2023 33.00p 33.00p 32.50p 32.50p 10857
29/03/2023 33.50p 33.50p 33.00p 33.00p 2000
28/03/2023 33.50p 34.90p 33.50p 34.00p 2848
27/03/2023 33.50p 34.38p 33.50p 34.00p 0
24/03/2023 33.50p 34.38p 33.50p 34.00p 0
23/03/2023 33.50p 34.00p 33.50p 34.00p 6497
22/03/2023 33.50p 34.00p 33.00p 34.00p 300
21/03/2023 33.50p 34.00p 33.50p 34.00p 16000
20/03/2023 33.50p 34.38p 34.00p 34.00p 0
17/03/2023 33.50p 35.00p 33.50p 34.00p 1959
16/03/2023 33.50p 34.38p 33.50p 34.00p 0
15/03/2023 33.50p 35.00p 33.50p 34.00p 6000
14/03/2023 33.50p 34.00p 33.00p 34.00p 2300
13/03/2023 33.50p 34.00p 33.00p 34.00p 3578
10/03/2023 33.50p 35.00p 33.00p 34.00p 6525
09/03/2023 33.50p 34.99p 33.50p 34.00p 65236
08/03/2023 34.00p 34.37p 33.50p 33.50p 10283
07/03/2023 34.00p 35.00p 34.00p 34.00p 1000
06/03/2023 33.50p 35.00p 33.50p 34.00p 13100
03/03/2023 34.00p 35.00p 31.10p 33.50p 1280495
02/03/2023 34.00p 35.00p 33.00p 34.00p 36416
01/03/2023 34.00p 34.00p 34.00p 34.00p 697508
28/02/2023 34.50p 35.00p 34.00p 34.00p 223103
27/02/2023 35.00p 35.00p 34.00p 34.50p 12834
24/02/2023 35.00p 35.00p 35.00p 35.00p 19028
23/02/2023 35.50p 36.00p 35.00p 35.00p 30461
22/02/2023 35.50p 35.50p 35.00p 35.50p 16264
21/02/2023 36.00p 36.00p 35.50p 35.50p 0
20/02/2023 36.00p 36.00p 35.50p 35.50p 3740
17/02/2023 36.00p 36.00p 35.50p 35.50p 1000
16/02/2023 36.00p 36.00p 35.50p 35.50p 3300
15/02/2023 36.00p 36.00p 35.00p 35.50p 85200
14/02/2023 36.00p 36.00p 35.00p 35.50p 35953

*Close Price adjusted for both dividends and splits