DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.66	0.66	0.63	0.63	0.63	-4.12%	30,968
Jan 29, 2026	0.69	0.69	0.65	0.66	0.66	-5.21%	76,195
Jan 28, 2026	0.72	0.73	0.69	0.69	0.69	-3.36%	20,647
Jan 27, 2026	0.77	0.77	0.71	0.72	0.72	-3.77%	22,555
Jan 26, 2026	0.77	0.78	0.73	0.74	0.74	-1.72%	42,590
Jan 23, 2026	0.83	0.83	0.76	0.76	0.76	-8.59%	9,713
Jan 22, 2026	0.81	0.85	0.81	0.83	0.83	0.85%	7,573
Jan 21, 2026	0.81	0.83	0.77	0.82	0.82	3.80%	43,400
Jan 20, 2026	0.87	0.87	0.79	0.79	0.79	-9.30%	27,400
Jan 19, 2026	0.89	0.89	0.85	0.87	0.87	-7.93%	45,950
Jan 16, 2026	0.92	0.95	0.90	0.95	0.95	-0.21%	20,355
Jan 15, 2026	0.98	0.99	0.92	0.95	0.95	-2.77%	25,937
Jan 14, 2026	0.93	0.98	0.93	0.98	0.98	8.21%	10,500
Jan 13, 2026	0.93	0.95	0.90	0.90	0.90	-2.59%	22,260
Jan 12, 2026	0.90	0.93	0.85	0.93	0.93	4.52%	24,213
Jan 9, 2026	0.87	0.89	0.85	0.89	0.89	4.12%	17,700
Jan 8, 2026	0.84	0.85	0.82	0.85	0.85	-2.30%	9,500
Jan 7, 2026	0.78	0.87	0.78	0.87	0.87	11.11%	8,600
Jan 6, 2026	0.83	0.85	0.78	0.78	0.78	-5.32%	9,803
Jan 5, 2026	0.82	0.85	0.79	0.83	0.83	14.23%	73,255
Jan 2, 2026	0.67	0.73	0.67	0.72	0.72	14.92%	47,111
Dec 30, 2025	0.64	0.64	0.63	0.63	0.63	-	18,520
Dec 29, 2025	0.69	0.71	0.62	0.63	0.63	-20.25%	210,532
Dec 23, 2025	0.84	0.84	0.79	0.79	0.79	-5.05%	85,639
Dec 22, 2025	0.90	0.93	0.83	0.83	0.83	-7.76%	71,108
Dec 19, 2025	0.84	0.91	0.84	0.90	0.90	3.44%	146,300
Dec 18, 2025	0.86	0.88	0.86	0.87	0.87	0.11%	8,500
Dec 17, 2025	0.90	0.92	0.87	0.87	0.87	-3.65%	215,600
Dec 16, 2025	0.86	0.90	0.85	0.90	0.90	4.99%	29,261
Dec 15, 2025	0.94	0.94	0.86	0.86	0.86	-8.01%	29,705
Dec 12, 2025	0.99	1.01	0.94	0.94	0.94	-4.97%	29,450
Dec 11, 2025	0.98	0.99	0.96	0.99	0.99	-2.86%	19,220
Dec 10, 2025	1.00	1.03	0.98	1.01	1.01	-0.78%	15,300
Dec 9, 2025	1.02	1.05	0.99	1.02	1.02	3.44%	53,110
Dec 8, 2025	1.05	1.07	0.97	0.99	0.99	-4.82%	49,916
Dec 5, 2025	1.12	1.13	1.02	1.04	1.04	-8.14%	46,200
Dec 4, 2025	1.14	1.14	1.12	1.13	1.13	-3.75%	23,700
Dec 3, 2025	1.20	1.20	1.12	1.17	1.17	-1.01%	52,600
Dec 2, 2025	1.19	1.22	1.16	1.19	1.19	4.96%	42,800
Dec 1, 2025	1.23	1.24	1.13	1.13	1.13	-19.17%	33,715
Nov 28, 2025	1.43	1.46	1.29	1.40	1.40	-3.98%	90,212
Nov 27, 2025	1.33	1.46	1.28	1.46	1.46	21.54%	139,344
Nov 26, 2025	1.04	1.24	1.03	1.20	1.20	19.32%	153,132
Nov 25, 2025	0.90	1.00	0.88	1.00	1.00	12.30%	69,100
Nov 24, 2025	0.90	0.90	0.83	0.89	0.89	7.58%	53,622
Nov 21, 2025	0.89	0.89	0.79	0.83	0.83	-8.98%	58,431
Nov 20, 2025	0.97	0.99	0.90	0.91	0.91	1.22%	26,707
Nov 19, 2025	0.96	1.05	0.89	0.90	0.90	-3.43%	115,306
Nov 18, 2025	0.85	0.93	0.79	0.93	0.93	3.78%	222,658
Nov 17, 2025	1.06	1.06	0.87	0.90	0.90	-14.61%	312,515