DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.58	0.61	0.57	0.57	0.57	-2.05%	25,400
Feb 19, 2026	0.60	0.62	0.57	0.59	0.59	-5.48%	9,875
Feb 18, 2026	0.61	0.63	0.61	0.62	0.62	1.97%	1,450
Feb 17, 2026	0.64	0.64	0.60	0.61	0.61	-0.16%	15,560
Feb 16, 2026	0.65	0.65	0.61	0.61	0.61	-4.25%	6,074
Feb 13, 2026	0.62	0.64	0.62	0.64	0.64	8.53%	3,500
Feb 12, 2026	0.61	0.64	0.59	0.59	0.59	-4.56%	11,700
Feb 11, 2026	0.60	0.63	0.60	0.61	0.61	-	30,857
Feb 10, 2026	0.66	0.66	0.61	0.61	0.61	-4.66%	156,000
Feb 9, 2026	0.65	0.65	0.64	0.64	0.64	-2.42%	4,180
Feb 6, 2026	0.59	0.68	0.59	0.66	0.66	6.28%	218,565
Feb 5, 2026	0.63	0.63	0.60	0.62	0.62	-3.42%	4,750
Feb 4, 2026	0.64	0.67	0.64	0.64	0.64	3.71%	29,750
Feb 3, 2026	0.67	0.69	0.62	0.62	0.62	-10.01%	18,623
Feb 2, 2026	0.59	0.70	0.58	0.69	0.69	9.71%	107,749
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