DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.85	1.02	0.85	1.02	1.02	7.37%	208,328
Apr 1, 2026	1.06	1.09	0.94	0.95	0.95	20.25%	1,176,049
Mar 31, 2026	0.69	0.79	0.69	0.79	0.79	9.72%	418,829
Mar 30, 2026	0.70	0.74	0.69	0.72	0.72	5.88%	226,760
Mar 27, 2026	0.75	0.75	0.65	0.68	0.68	-11.69%	491,459
Mar 26, 2026	0.81	0.83	0.76	0.77	0.77	-8.33%	594,622
Mar 25, 2026	0.80	0.85	0.80	0.84	0.84	5.00%	119,632
Mar 24, 2026	0.80	0.83	0.79	0.80	0.80	-5.88%	265,494
Mar 23, 2026	0.84	0.90	0.76	0.85	0.85	-6.59%	298,493
Mar 20, 2026	0.93	0.93	0.76	0.91	0.91	1.11%	323,042
Mar 19, 2026	0.90	0.92	0.90	0.90	0.90	-3.23%	78,903
Mar 18, 2026	0.96	0.96	0.91	0.93	0.93	-3.12%	287,851
Mar 17, 2026	0.92	0.97	0.90	0.96	0.96	4.35%	147,089
Mar 16, 2026	0.89	0.92	0.89	0.92	0.92	5.75%	220,048
Mar 13, 2026	0.92	0.92	0.86	0.87	0.87	-3.33%	195,354
Mar 12, 2026	0.88	0.91	0.87	0.90	0.90	2.27%	115,305
Mar 11, 2026	0.96	0.96	0.88	0.88	0.88	-3.30%	248,329
Mar 10, 2026	0.89	0.95	0.89	0.91	0.91	-2.15%	154,965
Mar 9, 2026	0.91	0.93	0.88	0.93	0.93	2.20%	465,779
Mar 6, 2026	0.91	0.95	0.91	0.91	0.91	-5.21%	147,143
Mar 5, 2026	0.98	1.00	0.95	0.96	0.96	-2.04%	125,337
Mar 4, 2026	0.98	1.03	0.98	0.98	0.98	5.38%	514,304
Mar 3, 2026	0.95	0.99	0.90	0.93	0.93	-11.43%	136,277
Mar 2, 2026	0.93	1.05	0.90	1.05	1.05	10.53%	464,111
Feb 27, 2026	0.96	0.98	0.91	0.95	0.95	-5.00%	184,467
Feb 26, 2026	1.00	1.02	0.94	1.00	1.00	3.09%	927,996
Feb 25, 2026	0.89	0.99	0.89	0.97	0.97	10.23%	281,668
Feb 24, 2026	0.88	0.89	0.84	0.88	0.88	1.15%	246,012
Feb 23, 2026	0.89	0.92	0.86	0.87	0.87	-6.45%	153,799
Feb 20, 2026	0.95	0.95	0.90	0.93	0.93	-2.11%	258,240
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