DEFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	92.31	92.31	92.31	92.31	92.31	2.38%	21
May 13, 2026	89.99	90.17	89.99	90.17	90.17	-1.52%	252
May 12, 2026	91.56	91.56	91.56	91.56	91.56	-1.42%	27
May 11, 2026	92.88	92.88	92.88	92.88	92.88	2.25%	170
May 8, 2026	90.83	90.83	90.83	90.83	90.83	0.07%	94
May 7, 2026	90.82	90.83	90.69	90.77	90.77	-1.68%	2,314
May 6, 2026	92.36	92.36	92.32	92.32	92.32	-0.05%	6,571
May 5, 2026	92.42	92.43	92.36	92.36	92.36	1.94%	344
May 4, 2026	90.46	91.09	90.46	90.61	90.61	1.94%	319
May 1, 2026	88.88	88.88	88.88	88.88	88.88	2.64%	191
Apr 30, 2026	86.59	86.66	86.59	86.60	86.60	1.30%	251
Apr 29, 2026	86.86	86.86	85.48	85.48	85.48	-1.23%	312
Apr 28, 2026	86.55	86.55	86.55	86.55	86.55	-0.59%	45
Apr 27, 2026	87.06	87.06	87.06	87.06	87.06	-0.92%	107
Apr 24, 2026	88.10	88.20	87.87	87.87	87.87	-0.30%	351
Apr 23, 2026	88.13	88.13	88.13	88.13	88.13	-1.51%	111
Apr 22, 2026	89.25	89.49	89.25	89.49	89.49	5.29%	420
Apr 21, 2026	84.99	84.99	84.99	84.99	84.99	-1.63%	37
Apr 20, 2026	86.40	86.40	86.40	86.40	86.40	-1.56%	107
Apr 17, 2026	88.88	88.88	87.77	87.77	87.77	2.64%	381
Apr 16, 2026	85.52	85.52	85.52	85.52	85.52	0.47%	128
Apr 15, 2026	85.12	85.12	85.12	85.12	85.12	0.99%	71
Apr 14, 2026	84.23	84.59	84.05	84.28	84.28	1.47%	1,034
Apr 13, 2026	83.06	83.06	83.06	83.06	83.06	-0.06%	69
Apr 10, 2026	83.02	83.20	82.55	83.11	83.11	1.51%	3,951
Apr 9, 2026	82.02	82.02	81.88	81.88	81.88	1.22%	450
Apr 8, 2026	81.91	81.91	80.89	80.89	80.89	3.36%	209
Apr 7, 2026	78.26	78.26	78.26	78.26	78.26	-1.14%	98
Apr 6, 2026	79.17	79.17	79.17	79.17	79.17	4.03%	113
Apr 2, 2026	76.10	76.10	76.10	76.10	76.10	-2.05%	178
Apr 1, 2026	77.69	77.69	77.69	77.69	77.69	1.00%	613
Mar 31, 2026	76.92	76.92	76.92	76.92	76.92	2.02%	477
Mar 30, 2026	76.73	76.73	75.40	75.40	75.40	0.57%	233
Mar 27, 2026	74.78	74.97	74.78	74.97	74.97	-3.64%	542
Mar 26, 2026	77.81	77.81	77.81	77.81	77.81	-3.14%	43
Mar 25, 2026	80.33	80.33	80.33	80.33	80.33	1.91%	13
Mar 24, 2026	78.75	78.82	78.70	78.82	78.82	-1.64%	1,116
Mar 23, 2026	80.13	80.13	80.13	80.13	80.13	0.65%	94
Mar 20, 2026	79.61	79.61	79.61	79.61	79.61	-0.18%	24
Mar 19, 2026	78.84	79.76	78.84	79.76	79.76	-1.01%	187
Mar 18, 2026	81.64	81.64	80.57	80.57	80.57	-4.62%	146
Mar 17, 2026	84.64	84.64	84.48	84.48	84.48	0.67%	358
Mar 16, 2026	83.98	83.98	83.91	83.91	83.91	3.82%	288
Mar 13, 2026	80.82	80.82	80.82	80.82	80.82	0.92%	137
Mar 12, 2026	79.83	80.08	79.83	80.08	80.08	-0.16%	176
Mar 11, 2026	79.75	80.21	79.75	80.21	80.21	1.02%	198
Mar 10, 2026	79.40	79.40	79.40	79.40	79.40	1.35%	97
Mar 9, 2026	77.51	78.35	77.51	78.35	78.35	1.58%	255
Mar 6, 2026	76.89	77.13	76.89	77.13	77.13	-4.66%	346
Mar 5, 2026	81.20	81.20	80.90	80.90	80.90	-2.74%	196