DEFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	71.15	71.15	71.15	71.15	-	-3.03%	57
Jul 30, 2026	73.31	73.38	73.31	73.38	73.37	2.08%	512
Jul 29, 2026	71.88	71.88	71.88	71.88	71.88	-0.47%	23
Jul 28, 2026	72.22	72.22	72.22	72.22	72.22	-1.74%	39
Jul 27, 2026	72.97	73.50	72.97	73.50	73.50	1.35%	452
Jul 24, 2026	72.52	72.52	72.52	72.52	72.52	-0.97%	68
Jul 23, 2026	73.23	73.23	73.23	73.23	73.23	-1.91%	18
Jul 22, 2026	74.56	74.65	74.41	74.65	74.65	-0.77%	1,572
Jul 21, 2026	75.24	75.24	75.24	75.24	75.23	2.03%	66
Jul 20, 2026	72.57	73.74	72.57	73.74	73.74	1.61%	965
Jul 17, 2026	72.50	72.57	72.50	72.57	72.57	-0.29%	312
Jul 16, 2026	72.78	72.78	72.78	72.78	72.78	-1.12%	137
Jul 15, 2026	73.61	73.61	73.61	73.61	73.61	0.59%	206
Jul 14, 2026	73.18	73.18	73.18	73.18	73.18	3.92%	59
Jul 13, 2026	70.42	70.42	70.42	70.42	70.42	-2.77%	1,060
Jul 10, 2026	72.43	72.43	72.43	72.43	72.43	1.28%	58
Jul 9, 2026	71.51	71.51	71.51	71.51	71.51	1.52%	58
Jul 8, 2026	69.86	70.44	69.86	70.44	70.44	-2.64%	175
Jul 7, 2026	72.35	72.35	72.35	72.35	72.35	0.03%	58
Jul 6, 2026	72.32	72.32	72.32	72.32	72.32	3.63%	245
Jul 2, 2026	69.85	69.85	69.79	69.79	69.79	2.86%	1,912
Jul 1, 2026	67.85	67.85	67.85	67.85	67.85	2.00%	680
Jun 30, 2026	66.52	66.52	66.52	66.52	66.52	-2.75%	14,998
Jun 29, 2026	68.40	68.40	68.40	68.40	68.40	0.94%	72
Jun 26, 2026	67.76	67.76	67.76	67.76	67.76	0.99%	164
Jun 25, 2026	67.10	67.10	67.10	67.10	67.10	-0.85%	83
Jun 24, 2026	67.67	67.67	67.67	67.67	67.67	-4.10%	454
Jun 23, 2026	70.57	70.57	70.57	70.57	70.57	-3.31%	217
Jun 22, 2026	72.98	72.98	72.98	72.98	72.98	2.51%	105
Jun 18, 2026	71.20	71.20	71.20	71.20	71.20	-1.95%	176
Jun 17, 2026	74.62	74.65	72.61	72.61	72.61	-2.42%	3,607
Jun 16, 2026	74.42	74.42	74.42	74.42	74.42	-1.20%	112
Jun 15, 2026	76.00	76.00	75.32	75.32	75.32	4.47%	663
Jun 12, 2026	72.09	72.09	72.09	72.09	72.09	0.02%	12,092
Jun 11, 2026	72.08	72.08	72.08	72.08	72.08	2.62%	100
Jun 10, 2026	70.24	70.24	70.24	70.24	70.24	-0.32%	63
Jun 9, 2026	70.47	70.47	70.47	70.47	70.47	-1.83%	110
Jun 8, 2026	71.93	72.04	71.78	71.78	71.78	5.12%	83,076
Jun 5, 2026	69.23	69.23	68.29	68.29	68.29	-5.18%	412
Jun 4, 2026	72.71	72.83	71.94	72.02	72.02	-2.31%	2,692
Jun 3, 2026	75.58	75.70	73.72	73.72	73.72	-3.06%	2,893
Jun 2, 2026	76.05	76.05	76.05	76.05	76.05	-6.16%	199
Jun 1, 2026	81.07	81.07	80.77	81.04	81.04	-2.71%	707
May 29, 2026	83.73	83.73	83.30	83.30	83.30	0.14%	252
May 28, 2026	82.58	83.27	82.58	83.18	83.18	-2.11%	236
May 27, 2026	85.20	85.20	84.97	84.97	84.97	-1.22%	444
May 26, 2026	86.03	86.03	86.03	86.03	86.03	0.14%	153
May 22, 2026	85.90	85.90	85.90	85.90	85.90	-2.40%	73
May 21, 2026	88.02	88.02	88.02	88.02	88.01	-0.04%	21
May 20, 2026	87.57	88.05	87.57	88.05	88.05	1.10%	511