DeFi Development Corporation DFDV
NASDAQ · United States · Finance
$5.25-0.12 (-2.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.25 | -2.23% | $5.69 | $5.80 | $5.14 | 2.33M |
| 2026-10-01 | $5.37 | 0.00% | $5.32 | $5.52 | $5.21 | 1.41M |
| 2026-09-30 | $5.37 | -3.59% | $5.82 | $5.85 | $5.36 | 2.08M |
| 2026-09-29 | $5.57 | -0.09% | $5.84 | $5.87 | $5.40 | 1.89M |
| 2026-09-28 | $5.57 | -7.70% | $5.73 | $5.89 | $5.37 | 2.04M |
| 2026-09-25 | $6.04 | +4.32% | $5.90 | $6.18 | $5.48 | 2.95M |
| 2026-09-24 | $5.79 | +0.35% | $5.78 | $5.95 | $5.61 | 2.30M |
| 2026-09-23 | $5.77 | -8.12% | $6.09 | $6.15 | $5.72 | 2.02M |
| 2026-09-22 | $6.28 | -3.53% | $6.18 | $6.57 | $5.98 | 2.53M |
| 2026-09-21 | $6.51 | +7.43% | $6.51 | $6.67 | $6.19 | 4.47M |
| 2026-09-18 | $6.06 | +21.20% | $5.27 | $6.43 | $5.26 | 9.05M |
| 2026-09-17 | $5.00 | +10.13% | $4.75 | $5.07 | $4.64 | 1.92M |
| 2026-09-16 | $4.54 | -2.16% | $4.54 | $4.60 | $4.36 | 1.46M |
| 2026-09-15 | $4.64 | -11.11% | $5.02 | $5.09 | $4.56 | 1.92M |
| 2026-09-14 | $5.22 | +2.76% | $4.91 | $5.30 | $4.91 | 2.16M |
| 2026-09-11 | $5.08 | -1.74% | $5.28 | $5.59 | $5.05 | 1.79M |
| 2026-09-10 | $5.17 | -4.96% | $5.22 | $5.36 | $5.10 | 1.88M |
| 2026-09-09 | $5.44 | -9.18% | $6.02 | $6.07 | $5.43 | 1.62M |
| 2026-09-08 | $5.99 | +2.04% | $5.81 | $6.21 | $5.69 | 2.91M |
| 2026-09-04 | $5.87 | -3.45% | $5.79 | $5.93 | $5.55 | 1.89M |
| 2026-09-03 | $6.08 | +16.48% | $5.59 | $6.13 | $5.47 | 2.72M |
| 2026-09-02 | $5.22 | +1.16% | $5.11 | $5.41 | $4.85 | 1.68M |
| 2026-09-01 | $5.16 | -4.09% | $5.02 | $5.38 | $4.85 | 1.54M |
| 2026-08-31 | $5.38 | +8.03% | $4.92 | $5.52 | $4.80 | 2.49M |
| 2026-08-28 | $4.98 | -5.68% | $5.26 | $5.60 | $4.92 | 3.01M |
| 2026-08-27 | $5.28 | +17.33% | $4.81 | $5.51 | $4.81 | 3.43M |
| 2026-08-26 | $4.50 | -1.75% | $4.35 | $4.74 | $4.32 | 1.39M |
| 2026-08-25 | $4.58 | +11.98% | $4.06 | $4.59 | $3.98 | 2.39M |
| 2026-08-24 | $4.09 | +3.81% | $4.16 | $4.29 | $4.01 | 1.79M |
| 2026-08-21 | $3.94 | +4.51% | $4.04 | $4.08 | $3.85 | 2.08M |
| 2026-08-20 | $3.77 | +10.23% | $3.71 | $4.00 | $3.71 | 3.21M |
| 2026-08-19 | $3.42 | +11.04% | $3.11 | $3.44 | $3.11 | 2.99M |
| 2026-08-18 | $3.08 | -2.53% | $3.14 | $3.23 | $3.06 | 617.50K |
| 2026-08-17 | $3.16 | +2.93% | $3.04 | $3.24 | $2.99 | 627.10K |
| 2026-08-14 | $3.07 | +0.66% | $2.99 | $3.15 | $2.86 | 890.40K |
| 2026-08-13 | $3.05 | +6.27% | $2.89 | $3.36 | $2.85 | 1.09M |
| 2026-08-12 | $2.87 | +0.70% | $2.88 | $2.95 | $2.82 | 463.50K |
| 2026-08-11 | $2.85 | -0.35% | $2.93 | $2.95 | $2.73 | 446.10K |
| 2026-08-10 | $2.86 | -1.04% | $2.88 | $2.90 | $2.77 | 340.40K |
| 2026-08-07 | $2.89 | +6.25% | $2.76 | $2.91 | $2.76 | 449.60K |
| 2026-08-06 | $2.72 | -2.86% | $2.74 | $2.77 | $2.67 | 307.00K |
| 2026-08-05 | $2.80 | +1.82% | $2.75 | $2.87 | $2.68 | 541.70K |
| 2026-08-04 | $2.75 | +3.77% | $2.66 | $2.79 | $2.65 | 564.30K |
| 2026-08-03 | $2.65 | +3.52% | $2.56 | $2.67 | $2.48 | 385.10K |
| 2026-07-31 | $2.56 | -3.76% | $2.64 | $2.68 | $2.44 | 576.10K |
| 2026-07-30 | $2.66 | +3.50% | $2.62 | $2.70 | $2.61 | 248.30K |
| 2026-07-29 | $2.57 | -5.51% | $2.67 | $2.79 | $2.55 | 480.90K |
| 2026-07-28 | $2.72 | -0.37% | $2.68 | $2.72 | $2.49 | 652.70K |
| 2026-07-27 | $2.73 | +1.11% | $2.81 | $2.93 | $2.67 | 862.90K |
| 2026-07-24 | $2.70 | -5.92% | $2.81 | $2.82 | $2.67 | 748.10K |
| 2026-07-23 | $2.87 | -7.42% | $3.00 | $3.06 | $2.79 | 644.60K |
| 2026-07-22 | $3.10 | +0.32% | $3.02 | $3.18 | $3.02 | 584.20K |
| 2026-07-21 | $3.09 | +4.22% | $3.04 | $3.15 | $3.01 | 490.80K |
| 2026-07-20 | $2.96 | +5.33% | $2.82 | $3.02 | $2.71 | 699.10K |
| 2026-07-17 | $2.82 | -2.60% | $2.72 | $2.88 | $2.60 | 959.50K |
| 2026-07-16 | $2.89 | -6.17% | $3.04 | $3.06 | $2.87 | 470.10K |
| 2026-07-15 | $3.08 | -1.28% | $3.24 | $3.35 | $3.05 | 617.50K |
| 2026-07-14 | $3.12 | +9.86% | $2.89 | $3.15 | $2.88 | 795.10K |
| 2026-07-13 | $2.84 | -5.33% | $2.98 | $2.98 | $2.79 | 766.90K |
| 2026-07-10 | $3.00 | -0.66% | $3.12 | $3.24 | $2.96 | 673.90K |
| 2026-07-09 | $3.02 | -0.66% | $3.07 | $3.14 | $3.01 | 326.10K |
| 2026-07-08 | $3.04 | -4.70% | $3.04 | $3.17 | $2.93 | 664.70K |
| 2026-07-07 | $3.19 | -1.85% | $3.21 | $3.31 | $3.04 | 587.00K |
| 2026-07-06 | $3.25 | -1.52% | $3.22 | $3.34 | $3.11 | 865.80K |
| 2026-07-02 | $3.30 | +3.12% | $3.35 | $3.73 | $3.25 | 1.43M |
| 2026-07-01 | $3.20 | +8.84% | $2.85 | $3.35 | $2.85 | 924.50K |
| 2026-06-30 | $2.94 | -2.65% | $2.95 | $3.01 | $2.83 | 867.20K |
| 2026-06-29 | $3.02 | +10.62% | $2.81 | $3.02 | $2.67 | 1.32M |
| 2026-06-26 | $2.73 | +10.53% | $2.47 | $2.74 | $2.46 | 1.13M |
| 2026-06-25 | $2.47 | -5.73% | $2.69 | $2.69 | $2.44 | 1.21M |
| 2026-06-24 | $2.62 | -6.76% | $2.76 | $2.78 | $2.59 | 1.23M |
| 2026-06-23 | $2.81 | -4.42% | $2.85 | $3.04 | $2.80 | 973.50K |
| 2026-06-22 | $2.94 | -2.33% | $3.12 | $3.33 | $2.92 | 844.60K |
| 2026-06-18 | $3.01 | -2.59% | $3.14 | $3.17 | $2.98 | 776.20K |
| 2026-06-17 | $3.09 | -3.44% | $3.13 | $3.39 | $3.07 | 665.30K |
| 2026-06-16 | $3.20 | -6.16% | $3.38 | $3.51 | $3.19 | 770.70K |
| 2026-06-15 | $3.41 | +10.00% | $3.32 | $3.70 | $3.32 | 1.31M |
| 2026-06-12 | $3.10 | +5.08% | $2.92 | $3.27 | $2.90 | 983.60K |
| 2026-06-11 | $2.95 | +11.11% | $2.65 | $2.97 | $2.65 | 802.70K |
| 2026-06-10 | $2.65 | -3.45% | $2.70 | $2.80 | $2.61 | 815.30K |
| 2026-06-09 | $2.75 | -11.00% | $3.02 | $3.08 | $2.73 | 1.13M |
| 2026-06-08 | $3.09 | +8.04% | $2.95 | $3.20 | $2.92 | 1.25M |
| 2026-06-05 | $2.86 | -4.98% | $2.94 | $2.96 | $2.74 | 1.73M |
| 2026-06-04 | $3.01 | -0.17% | $3.05 | $3.13 | $2.92 | 1.10M |
| 2026-06-03 | $3.02 | -8.36% | $3.25 | $3.25 | $2.96 | 1.88M |
| 2026-06-02 | $3.29 | -8.10% | $3.46 | $3.48 | $3.16 | 1.43M |
| 2026-06-01 | $3.58 | -7.97% | $3.77 | $3.77 | $3.50 | 1.02M |
| 2026-05-29 | $3.89 | -0.51% | $3.90 | $3.91 | $3.64 | 1.10M |
| 2026-05-28 | $3.91 | +0.26% | $3.83 | $4.01 | $3.72 | 825.50K |
| 2026-05-27 | $3.90 | -1.02% | $3.92 | $3.98 | $3.74 | 936.90K |