DEFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	410
Jun 4, 2026	72.71	72.83	71.94	72.02	72.02	-2.31%	2,682
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
May 19, 2026	86.62	87.25	86.62	87.10	87.10	-	583
May 18, 2026	87.10	87.10	87.10	87.10	87.10	-2.81%	31
May 15, 2026	89.62	89.62	89.62	89.62	89.62	-2.91%	30
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	5.28%	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%	72
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%	210
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