DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.61	0.61	0.56	0.56	0.56	-1.75%	228,207
Jul 30, 2026	0.58	0.60	0.57	0.57	0.57	3.64%	31,247
Jul 29, 2026	0.59	0.60	0.55	0.55	0.55	-14.06%	196,695
Jul 28, 2026	0.61	0.64	0.57	0.64	0.64	6.67%	160,041
Jul 27, 2026	0.59	0.63	0.55	0.60	0.60	1.69%	56,744
Jul 24, 2026	0.58	0.59	0.55	0.59	0.59	3.51%	127,935
Jul 23, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	144,316
Jul 22, 2026	0.60	0.60	0.57	0.58	0.58	-	96,987
Jul 21, 2026	0.62	0.62	0.58	0.58	0.58	-1.69%	113,507
Jul 20, 2026	0.63	0.63	0.58	0.59	0.59	-1.67%	85,715
Jul 17, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	63,223
Jul 16, 2026	0.62	0.63	0.58	0.59	0.59	-13.24%	319,892
Jul 15, 2026	0.68	0.69	0.59	0.68	0.68	4.62%	149,733
Jul 14, 2026	0.67	0.67	0.64	0.65	0.65	1.56%	275,478
Jul 13, 2026	0.69	0.69	0.64	0.64	0.64	-8.57%	181,021
Jul 10, 2026	0.71	0.72	0.70	0.70	0.70	1.45%	94,076
Jul 9, 2026	0.70	0.70	0.69	0.69	0.69	-4.17%	81,856
Jul 8, 2026	0.70	0.72	0.70	0.72	0.72	-4.00%	47,362
Jul 7, 2026	0.77	0.77	0.71	0.75	0.75	1.35%	56,965
Jul 6, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	101,729
Jul 3, 2026	0.75	0.78	0.75	0.78	0.78	6.85%	32,199
Jul 2, 2026	0.75	0.79	0.73	0.73	0.73	-5.19%	92,048
Jun 30, 2026	0.75	0.78	0.74	0.77	0.77	2.67%	85,429
Jun 29, 2026	0.68	0.76	0.68	0.75	0.75	11.94%	81,123
Jun 26, 2026	0.68	0.72	0.67	0.67	0.67	-8.22%	104,043
Jun 25, 2026	0.74	0.74	0.67	0.73	0.73	2.82%	262,555
Jun 24, 2026	0.74	0.74	0.70	0.71	0.71	-4.05%	341,776
Jun 23, 2026	0.77	0.78	0.74	0.74	0.74	-5.73%	369,683
Jun 22, 2026	0.84	0.86	0.78	0.79	0.79	-3.09%	173,600
Jun 19, 2026	0.76	0.81	0.76	0.81	0.81	8.00%	61,019
Jun 18, 2026	0.83	0.84	0.75	0.75	0.75	-12.79%	292,705
Jun 17, 2026	0.87	0.90	0.83	0.86	0.86	-3.37%	153,310
Jun 16, 2026	0.87	0.89	0.82	0.89	0.89	5.95%	143,431
Jun 15, 2026	0.79	0.85	0.79	0.84	0.84	13.51%	212,650
Jun 12, 2026	0.80	0.80	0.73	0.74	0.74	-3.90%	144,289
Jun 11, 2026	0.71	0.78	0.70	0.77	0.77	6.94%	186,495
Jun 10, 2026	0.74	0.77	0.72	0.72	0.72	-7.69%	166,902
Jun 9, 2026	0.79	0.80	0.75	0.78	0.78	-2.50%	102,384
Jun 8, 2026	0.79	0.83	0.78	0.80	0.80	3.90%	107,399
Jun 5, 2026	0.82	0.82	0.73	0.77	0.77	-6.10%	228,744
Jun 4, 2026	0.78	0.83	0.78	0.82	0.82	2.50%	132,020
Jun 3, 2026	0.82	0.84	0.78	0.80	0.80	-1.23%	257,668
Jun 2, 2026	0.84	0.85	0.78	0.81	0.81	-4.71%	355,044
Jun 1, 2026	0.90	0.90	0.85	0.85	0.85	-9.57%	323,986
May 29, 2026	0.91	0.94	0.87	0.94	0.94	3.30%	426,221
May 28, 2026	0.89	0.93	0.87	0.91	0.91	-4.21%	278,665
May 27, 2026	0.96	0.96	0.88	0.95	0.95	1.06%	452,767
May 26, 2026	0.99	1.01	0.94	0.94	0.94	-5.05%	395,283
May 25, 2026	0.97	0.99	0.95	0.99	0.99	5.32%	137,336
May 22, 2026	0.95	0.98	0.91	0.94	0.94	-3.09%	635,376