DEFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	98.19	99.23	98.19	99.01	99.01	0.34%	337
Dec 24, 2025	98.67	98.67	98.67	98.67	98.67	-0.61%	170
Dec 23, 2025	99.40	99.40	99.28	99.28	99.28	-0.67%	280
Dec 22, 2025	101.90	101.90	99.94	99.94	99.94	0.38%	895
Dec 19, 2025	99.14	99.56	98.96	99.56	99.56	3.77%	5,129
Dec 18, 2025	97.29	97.29	95.86	95.95	95.94	-1.27%	1,287
Dec 17, 2025	100.18	100.18	97.18	97.18	97.18	-2.11%	602
Dec 16, 2025	99.15	99.28	99.15	99.28	99.28	2.22%	232
Dec 15, 2025	98.64	98.64	97.11	97.12	97.12	-4.90%	1,487
Dec 12, 2025	101.93	102.12	101.93	102.12	102.12	-1.64%	365
Dec 11, 2025	102.01	103.83	102.01	103.83	103.82	-0.80%	335
Dec 10, 2025	104.37	104.67	104.37	104.67	104.67	-1.11%	289
Dec 9, 2025	105.05	105.84	105.05	105.84	105.84	3.17%	488
Dec 8, 2025	102.12	102.70	102.12	102.59	102.59	1.60%	1,468
Dec 5, 2025	103.04	103.04	100.98	100.98	100.98	-3.48%	423
Dec 4, 2025	104.70	104.70	103.81	104.62	104.62	-0.52%	1,396
Dec 3, 2025	104.22	105.17	104.22	105.17	105.16	2.18%	331
Dec 2, 2025	102.30	103.91	102.30	102.92	102.92	6.71%	2,125
Dec 1, 2025	97.30	97.32	95.21	96.45	96.45	-6.08%	2,351
Nov 28, 2025	104.87	104.87	102.70	102.70	102.70	1.06%	519
Nov 26, 2025	99.01	101.98	98.62	101.63	101.63	2.58%	1,953
Nov 25, 2025	98.23	99.07	98.23	99.07	99.07	-1.76%	1,058
Nov 24, 2025	97.79	100.84	97.79	100.84	100.84	5.52%	908
Nov 21, 2025	96.02	96.02	93.60	95.57	95.56	-2.16%	1,045
Nov 20, 2025	102.76	103.20	97.68	97.68	97.68	-3.48%	2,217
Nov 19, 2025	102.53	102.53	100.61	101.20	101.20	-3.85%	992
Nov 18, 2025	105.57	105.57	105.26	105.26	105.26	1.50%	1,065
Nov 17, 2025	105.00	105.00	103.70	103.70	103.70	-2.51%	1,659
Nov 14, 2025	107.98	109.34	106.37	106.37	106.37	-4.07%	7,513
Nov 13, 2025	112.00	112.00	110.88	110.88	110.88	-3.46%	702
Nov 12, 2025	114.86	114.86	114.86	114.86	114.86	-1.19%	271
Nov 11, 2025	116.24	116.24	116.24	116.24	116.23	-2.95%	416
Nov 10, 2025	119.77	119.77	119.77	119.77	119.77	2.11%	222
Nov 7, 2025	112.71	117.29	112.71	117.29	117.29	2.75%	708
Nov 6, 2025	114.16	114.16	114.16	114.16	114.16	-2.92%	120
Nov 5, 2025	116.70	117.91	116.70	117.59	117.59	3.33%	962
Nov 4, 2025	114.02	114.02	113.80	113.80	113.80	-5.48%	387
Nov 3, 2025	122.01	122.02	120.41	120.41	120.41	-3.22%	2,198
Oct 31, 2025	124.23	125.27	123.93	124.42	124.41	3.11%	3,187
Oct 30, 2025	121.58	121.58	120.66	120.66	120.66	-3.67%	755
Oct 29, 2025	126.19	126.19	125.27	125.27	125.26	-2.63%	755
Oct 28, 2025	129.99	130.39	128.66	128.66	128.65	-1.09%	657
Oct 27, 2025	130.07	130.07	130.07	130.07	130.07	3.88%	398
Oct 24, 2025	124.36	125.22	124.36	125.22	125.21	0.27%	583
Oct 23, 2025	124.88	124.88	124.88	124.88	124.88	2.24%	194
Oct 22, 2025	122.14	122.14	122.14	122.14	122.14	-3.61%	226
Oct 21, 2025	128.43	128.63	126.72	126.72	126.71	1.07%	2,508
Oct 20, 2025	125.38	125.38	125.38	125.38	125.38	4.13%	411
Oct 17, 2025	119.05	121.00	118.03	120.40	120.40	-1.71%	5,023
Oct 16, 2025	122.89	122.89	122.50	122.50	122.50	-2.65%	1,819