DEFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	98.88	98.88	98.88	98.88	-	-2.30%	226
Jan 23, 2026	101.21	101.21	101.21	101.21	101.21	0.13%	111
Jan 22, 2026	100.42	101.08	100.42	101.08	101.08	-0.84%	349
Jan 21, 2026	102.32	102.32	101.94	101.94	101.94	0.91%	600
Jan 20, 2026	101.02	101.02	101.02	101.02	101.02	-6.33%	418
Jan 16, 2026	108.01	108.01	107.85	107.85	107.85	0.17%	505
Jan 15, 2026	108.39	108.39	107.66	107.66	107.66	-2.49%	428
Jan 14, 2026	108.54	110.41	108.54	110.41	110.41	3.31%	323
Jan 13, 2026	104.32	106.87	104.32	106.87	106.87	3.40%	789
Jan 12, 2026	101.70	103.36	101.70	103.36	103.36	1.31%	742
Jan 9, 2026	102.40	102.40	102.02	102.02	102.02	-0.73%	393
Jan 8, 2026	102.20	103.19	102.20	102.78	102.78	-0.28%	423
Jan 7, 2026	103.14	103.15	102.90	103.06	103.06	-1.49%	1,827
Jan 6, 2026	104.57	104.62	103.91	104.62	104.61	-1.77%	545
Jan 5, 2026	105.69	106.83	105.69	106.51	106.51	4.44%	646
Jan 2, 2026	102.06	102.06	101.57	101.98	101.98	3.09%	5,249
Dec 31, 2025	99.12	99.12	98.92	98.92	98.92	-0.46%	818
Dec 30, 2025	99.74	99.80	99.38	99.38	99.38	0.96%	800
Dec 29, 2025	98.44	98.44	98.44	98.44	98.44	-0.58%	88
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%	372
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