DeFi Technologies Inc. (NEO:DEFI)
Canada · Delayed Price · Currency is CAD 0.9300
-0.0200 (-2.11%)
Feb 20, 2026, 1:10 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 97,120 |
| Feb 19, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.06% | 352,167 |
| Feb 18, 2026 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | -1.01% | 220,117 |
| Feb 17, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | -5.71% | 141,971 |
| Feb 13, 2026 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | - | 249,387 |
| Feb 12, 2026 | 1.01 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 305,424 |
| Feb 11, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | 2.04% | 949,985 |
| Feb 10, 2026 | 1.04 | 1.06 | 0.98 | 0.98 | 0.98 | -4.85% | 258,318 |
| Feb 9, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -7.21% | 351,801 |
| Feb 6, 2026 | 0.98 | 1.11 | 0.98 | 1.11 | 1.11 | 18.09% | 441,715 |
| Feb 5, 2026 | 1.00 | 1.02 | 0.94 | 0.94 | 0.94 | -8.74% | 773,589 |
| Feb 4, 2026 | 1.07 | 1.08 | 1.00 | 1.03 | 1.03 | -0.96% | 221,771 |
| Feb 3, 2026 | 1.15 | 1.15 | 0.98 | 1.04 | 1.04 | -0.95% | 220,032 |
| Feb 2, 2026 | 0.98 | 1.13 | 0.95 | 1.05 | 1.05 | 17.98% | 472,574 |
| Jan 30, 2026 | 1.05 | 1.07 | 0.89 | 0.89 | 0.89 | -15.24% | 2,221,361 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -4.55% | 334,047 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.10 | 1.10 | 1.10 | -8.33% | 278,581 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.16 | 1.20 | 1.20 | - | 195,629 |
| Jan 26, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -6.25% | 269,965 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | -3.03% | 296,440 |
| Jan 22, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 155,356 |
| Jan 21, 2026 | 1.33 | 1.34 | 1.24 | 1.34 | 1.34 | 5.51% | 248,613 |
| Jan 20, 2026 | 1.33 | 1.40 | 1.27 | 1.27 | 1.27 | -13.01% | 605,211 |
| Jan 19, 2026 | 1.40 | 1.46 | 1.38 | 1.46 | 1.46 | -5.19% | 223,864 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.45 | 1.54 | 1.54 | -1.28% | 252,402 |
| Jan 15, 2026 | 1.57 | 1.57 | 1.47 | 1.56 | 1.56 | -1.89% | 370,589 |
| Jan 14, 2026 | 1.53 | 1.59 | 1.50 | 1.59 | 1.59 | 6.00% | 271,512 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 336,201 |
| Jan 12, 2026 | 1.41 | 1.52 | 1.37 | 1.48 | 1.48 | 5.71% | 386,646 |
| Jan 9, 2026 | 1.35 | 1.47 | 1.33 | 1.40 | 1.40 | 1.45% | 287,858 |
| Jan 8, 2026 | 1.42 | 1.42 | 1.32 | 1.38 | 1.38 | -2.13% | 240,627 |
| Jan 7, 2026 | 1.24 | 1.48 | 1.24 | 1.41 | 1.41 | 9.30% | 473,012 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -0.77% | 497,418 |
| Jan 5, 2026 | 1.32 | 1.37 | 1.28 | 1.30 | 1.30 | 5.69% | 270,821 |
| Jan 2, 2026 | 1.11 | 1.23 | 1.06 | 1.23 | 1.23 | 17.14% | 526,416 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | -2.78% | 317,458 |
| Dec 30, 2025 | 1.00 | 1.14 | 1.00 | 1.08 | 1.08 | 6.93% | 860,443 |
| Dec 29, 2025 | 1.05 | 1.13 | 1.00 | 1.01 | 1.01 | -19.84% | 1,124,443 |
| Dec 24, 2025 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -0.79% | 409,943 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -6.62% | 430,825 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.34 | 1.36 | 1.36 | -3.55% | 435,341 |
| Dec 19, 2025 | 1.42 | 1.49 | 1.38 | 1.41 | 1.41 | 0.71% | 317,657 |
| Dec 18, 2025 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | 0.72% | 398,228 |
| Dec 17, 2025 | 1.41 | 1.46 | 1.39 | 1.39 | 1.39 | -6.08% | 312,711 |
| Dec 16, 2025 | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | 5.71% | 324,824 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.39 | 1.40 | 1.40 | -6.67% | 388,714 |
| Dec 12, 2025 | 1.55 | 1.61 | 1.50 | 1.50 | 1.50 | -3.23% | 339,135 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -6.06% | 150,319 |
| Dec 10, 2025 | 1.59 | 1.65 | 1.56 | 1.65 | 1.65 | 3.12% | 152,001 |
| Dec 9, 2025 | 1.57 | 1.71 | 1.57 | 1.60 | 1.60 | 1.27% | 341,193 |