DeFi Technologies Inc DEFT
NASDAQ · United States · Finance
$0.5090+0.01 (+2.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.51 | +2.83% | $0.48 | $0.51 | $0.47 | 2.25M |
| 2026-09-30 | $0.50 | +1.02% | $0.49 | $0.51 | $0.48 | 2.10M |
| 2026-09-29 | $0.49 | -0.41% | $0.51 | $0.52 | $0.48 | 1.47M |
| 2026-09-28 | $0.49 | -2.38% | $0.51 | $0.51 | $0.49 | 2.47M |
| 2026-09-25 | $0.50 | -5.26% | $0.52 | $0.55 | $0.50 | 2.73M |
| 2026-09-24 | $0.53 | -0.37% | $0.52 | $0.54 | $0.51 | 1.42M |
| 2026-09-23 | $0.53 | -7.61% | $0.57 | $0.58 | $0.52 | 2.69M |
| 2026-09-22 | $0.58 | -0.86% | $0.59 | $0.59 | $0.57 | 1.32M |
| 2026-09-21 | $0.58 | +15.45% | $0.59 | $0.60 | $0.56 | 5.37M |
| 2026-09-18 | $0.50 | +4.55% | $0.50 | $0.57 | $0.50 | 6.96M |
| 2026-09-17 | $0.48 | -3.98% | $0.51 | $0.52 | $0.48 | 1.67M |
| 2026-09-16 | $0.50 | -5.63% | $0.53 | $0.53 | $0.49 | 2.05M |
| 2026-09-15 | $0.53 | -10.12% | $0.60 | $0.60 | $0.52 | 1.72M |
| 2026-09-14 | $0.59 | +2.77% | $0.57 | $0.60 | $0.56 | 1.24M |
| 2026-09-11 | $0.58 | +3.78% | $0.56 | $0.60 | $0.56 | 1.52M |
| 2026-09-10 | $0.56 | -8.55% | $0.58 | $0.61 | $0.55 | 3.58M |
| 2026-09-09 | $0.61 | -2.09% | $0.63 | $0.63 | $0.60 | 1.21M |
| 2026-09-08 | $0.62 | -9.08% | $0.64 | $0.64 | $0.61 | 3.00M |
| 2026-09-04 | $0.68 | +0.59% | $0.69 | $0.70 | $0.66 | 2.62M |
| 2026-09-03 | $0.68 | +4.62% | $0.65 | $0.68 | $0.65 | 2.72M |
| 2026-09-02 | $0.65 | -2.26% | $0.67 | $0.67 | $0.62 | 1.75M |
| 2026-09-01 | $0.66 | +10.12% | $0.63 | $0.70 | $0.61 | 6.60M |
| 2026-08-31 | $0.60 | -2.58% | $0.62 | $0.63 | $0.58 | 1.46M |
| 2026-08-28 | $0.62 | -4.92% | $0.63 | $0.67 | $0.61 | 1.90M |
| 2026-08-27 | $0.65 | +10.53% | $0.60 | $0.66 | $0.59 | 2.95M |
| 2026-08-26 | $0.59 | -2.48% | $0.60 | $0.60 | $0.57 | 834.50K |
| 2026-08-25 | $0.60 | -2.58% | $0.62 | $0.62 | $0.58 | 3.08M |
| 2026-08-24 | $0.62 | +7.83% | $0.62 | $0.67 | $0.59 | 6.73M |
| 2026-08-21 | $0.57 | +11.65% | $0.55 | $0.62 | $0.55 | 5.97M |
| 2026-08-20 | $0.51 | +6.85% | $0.50 | $0.54 | $0.49 | 2.72M |
| 2026-08-19 | $0.48 | +10.30% | $0.44 | $0.50 | $0.42 | 4.78M |
| 2026-08-18 | $0.44 | -6.02% | $0.45 | $0.47 | $0.43 | 2.08M |
| 2026-08-17 | $0.47 | -4.91% | $0.47 | $0.49 | $0.46 | 1.34M |
| 2026-08-14 | $0.49 | +1.66% | $0.47 | $0.50 | $0.42 | 4.37M |
| 2026-08-13 | $0.48 | -5.50% | $0.50 | $0.53 | $0.47 | 3.30M |
| 2026-08-12 | $0.51 | +5.17% | $0.50 | $0.54 | $0.49 | 3.21M |
| 2026-08-11 | $0.48 | +5.22% | $0.46 | $0.48 | $0.46 | 657.40K |
| 2026-08-10 | $0.46 | -2.75% | $0.49 | $0.51 | $0.45 | 1.38M |
| 2026-08-07 | $0.47 | +9.24% | $0.47 | $0.49 | $0.44 | 1.91M |
| 2026-08-06 | $0.43 | -9.79% | $0.49 | $0.49 | $0.43 | 2.04M |
| 2026-08-05 | $0.48 | +1.69% | $0.47 | $0.50 | $0.46 | 1.61M |
| 2026-08-04 | $0.47 | -0.21% | $0.48 | $0.49 | $0.46 | 1.22M |
| 2026-08-03 | $0.47 | +17.96% | $0.41 | $0.49 | $0.41 | 2.26M |
| 2026-07-31 | $0.40 | -6.53% | $0.43 | $0.44 | $0.40 | 1.19M |
| 2026-07-30 | $0.43 | +10.00% | $0.41 | $0.44 | $0.41 | 1.58M |
| 2026-07-29 | $0.39 | -8.67% | $0.42 | $0.43 | $0.39 | 2.05M |
| 2026-07-28 | $0.43 | -0.47% | $0.43 | $0.45 | $0.41 | 1.30M |
| 2026-07-27 | $0.43 | +8.61% | $0.40 | $0.44 | $0.40 | 1.55M |
| 2026-07-24 | $0.40 | 0.00% | $0.40 | $0.41 | $0.39 | 1.09M |
| 2026-07-23 | $0.40 | -3.19% | $0.41 | $0.41 | $0.39 | 1.45M |
| 2026-07-22 | $0.41 | -3.32% | $0.42 | $0.43 | $0.40 | 1.39M |
| 2026-07-21 | $0.42 | +2.68% | $0.42 | $0.44 | $0.41 | 1.48M |
| 2026-07-20 | $0.41 | -3.29% | $0.43 | $0.45 | $0.41 | 1.16M |
| 2026-07-17 | $0.43 | +0.47% | $0.42 | $0.44 | $0.41 | 1.85M |
| 2026-07-16 | $0.42 | -6.62% | $0.45 | $0.45 | $0.41 | 3.16M |
| 2026-07-15 | $0.45 | -2.79% | $0.47 | $0.49 | $0.42 | 4.40M |
| 2026-07-14 | $0.47 | +3.10% | $0.46 | $0.48 | $0.45 | 1.76M |
| 2026-07-13 | $0.45 | -9.42% | $0.49 | $0.50 | $0.45 | 3.19M |
| 2026-07-10 | $0.50 | +0.40% | $0.51 | $0.51 | $0.49 | 1.22M |
| 2026-07-09 | $0.50 | -0.20% | $0.50 | $0.51 | $0.49 | 1.48M |
| 2026-07-08 | $0.50 | -1.39% | $0.50 | $0.51 | $0.49 | 1.44M |
| 2026-07-07 | $0.50 | -5.25% | $0.53 | $0.53 | $0.50 | 1.43M |
| 2026-07-06 | $0.53 | +0.57% | $0.54 | $0.56 | $0.52 | 1.72M |
| 2026-07-02 | $0.53 | +3.72% | $0.54 | $0.56 | $0.51 | 1.65M |
| 2026-07-01 | $0.51 | -0.58% | $0.53 | $0.57 | $0.51 | 1.61M |
| 2026-06-30 | $0.51 | -2.47% | $0.52 | $0.55 | $0.51 | 1.52M |
| 2026-06-29 | $0.53 | +8.66% | $0.51 | $0.54 | $0.49 | 1.81M |
| 2026-06-26 | $0.49 | -4.72% | $0.50 | $0.51 | $0.49 | 2.07M |
| 2026-06-25 | $0.51 | +1.80% | $0.51 | $0.51 | $0.47 | 4.30M |
| 2026-06-24 | $0.50 | -4.58% | $0.52 | $0.54 | $0.49 | 5.07M |
| 2026-06-23 | $0.52 | -5.24% | $0.55 | $0.56 | $0.52 | 2.97M |
| 2026-06-22 | $0.55 | -1.07% | $0.56 | $0.61 | $0.55 | 4.24M |
| 2026-06-18 | $0.56 | -6.52% | $0.61 | $0.61 | $0.55 | 4.46M |
| 2026-06-17 | $0.60 | +3.28% | $0.60 | $0.64 | $0.59 | 5.54M |
| 2026-06-16 | $0.58 | -5.08% | $0.61 | $0.64 | $0.58 | 4.64M |
| 2026-06-15 | $0.61 | +14.45% | $0.56 | $0.62 | $0.56 | 4.61M |
| 2026-06-12 | $0.53 | -1.30% | $0.55 | $0.55 | $0.52 | 4.76M |
| 2026-06-11 | $0.54 | +4.45% | $0.52 | $0.55 | $0.50 | 5.74M |
| 2026-06-10 | $0.52 | -2.45% | $0.52 | $0.55 | $0.51 | 4.42M |
| 2026-06-09 | $0.53 | -5.69% | $0.56 | $0.59 | $0.53 | 3.83M |
| 2026-06-08 | $0.56 | +1.63% | $0.57 | $0.59 | $0.56 | 3.24M |
| 2026-06-05 | $0.55 | -3.83% | $0.57 | $0.57 | $0.52 | 5.84M |
| 2026-06-04 | $0.57 | +1.41% | $0.56 | $0.60 | $0.56 | 5.08M |
| 2026-06-03 | $0.57 | -1.05% | $0.58 | $0.63 | $0.56 | 5.11M |
| 2026-06-02 | $0.57 | -7.88% | $0.62 | $0.62 | $0.56 | 5.72M |
| 2026-06-01 | $0.62 | -4.31% | $0.65 | $0.65 | $0.61 | 4.61M |
| 2026-05-29 | $0.65 | -1.81% | $0.67 | $0.67 | $0.63 | 4.48M |
| 2026-05-28 | $0.66 | 0.00% | $0.65 | $0.67 | $0.62 | 4.49M |
| 2026-05-27 | $0.66 | -2.65% | $0.68 | $0.69 | $0.64 | 5.44M |
| 2026-05-26 | $0.68 | -0.58% | $0.69 | $0.74 | $0.68 | 5.03M |