DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.48	0.50	0.45	0.45	0.45	-	299,856
Nov 12, 2026	0.48	0.48	0.43	0.45	0.45	-6.25%	103,028
Nov 11, 2026	0.47	0.48	0.45	0.48	0.48	6.67%	227,308
Nov 10, 2026	0.48	0.48	0.43	0.45	0.45	-6.25%	159,589
Nov 9, 2026	0.48	0.48	0.46	0.48	0.48	-9.43%	139,525
Nov 6, 2026	0.51	0.53	0.47	0.53	0.53	10.42%	233,412
Nov 5, 2026	0.53	0.53	0.47	0.48	0.48	-14.29%	198,932
Nov 4, 2026	0.54	0.56	0.52	0.56	0.56	7.69%	151,624
Nov 3, 2026	0.52	0.52	0.48	0.52	0.52	6.12%	192,415
Nov 2, 2026	0.60	0.60	0.49	0.49	0.49	-2.00%	171,904
Oct 30, 2026	0.53	0.54	0.50	0.50	0.50	-10.71%	255,702
Oct 29, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	109,701
Oct 28, 2026	0.55	0.57	0.55	0.55	0.55	-	34,253
Oct 27, 2026	0.55	0.57	0.54	0.55	0.55	-	171,890
Oct 26, 2026	0.62	0.62	0.54	0.55	0.55	-	115,592
Oct 23, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	193,672
Oct 22, 2026	0.60	0.60	0.57	0.59	0.59	-3.28%	127,020
Oct 21, 2026	0.60	0.61	0.59	0.61	0.61	5.17%	121,109
Oct 20, 2026	0.60	0.61	0.58	0.58	0.58	1.75%	186,908
Oct 19, 2026	0.62	0.62	0.57	0.57	0.57	-9.52%	141,139
Oct 16, 2026	0.64	0.64	0.60	0.63	0.63	-5.97%	347,446
Oct 15, 2026	0.61	0.67	0.60	0.67	0.67	1.52%	168,465
Oct 14, 2026	0.62	0.66	0.62	0.66	0.66	3.13%	63,021
Oct 13, 2026	0.66	0.67	0.63	0.64	0.64	-8.57%	475,481
Oct 9, 2026	0.67	0.70	0.66	0.70	0.70	1.45%	113,597
Oct 8, 2026	0.71	0.71	0.68	0.69	0.69	-5.48%	195,605
Oct 7, 2026	0.72	0.73	0.70	0.73	0.73	-3.95%	71,584
Oct 6, 2026	0.73	0.76	0.71	0.76	0.76	1.33%	141,688
Oct 5, 2026	0.75	0.75	0.71	0.75	0.75	-1.32%	318,002
Oct 2, 2026	0.74	0.77	0.73	0.76	0.76	4.11%	402,492
Oct 1, 2026	0.67	0.73	0.67	0.73	0.73	4.29%	262,998
Sep 30, 2026	0.70	0.73	0.68	0.70	0.70	2.94%	187,190
Sep 29, 2026	0.71	0.72	0.68	0.68	0.68	-1.45%	106,100
Sep 28, 2026	0.71	0.71	0.68	0.69	0.69	-5.48%	149,433
Sep 25, 2026	0.78	0.78	0.71	0.73	0.73	-3.95%	154,758
Sep 24, 2026	0.75	0.77	0.72	0.76	0.76	4.11%	167,807
Sep 23, 2026	0.82	0.82	0.73	0.73	0.73	-8.75%	330,720
Sep 22, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	77,029
Sep 21, 2026	0.81	0.83	0.79	0.82	0.82	7.89%	443,253
Sep 18, 2026	0.69	0.80	0.69	0.76	0.76	16.92%	840,931
Sep 17, 2026	0.72	0.73	0.65	0.65	0.65	-8.45%	337,716
Sep 16, 2026	0.73	0.73	0.69	0.71	0.71	-6.58%	311,626
Sep 15, 2026	0.85	0.85	0.73	0.76	0.76	-10.59%	360,354
Sep 14, 2026	0.87	0.87	0.80	0.85	0.85	-1.16%	90,805
Sep 11, 2026	0.77	0.86	0.77	0.86	0.86	11.69%	198,654
Sep 10, 2026	0.82	0.83	0.77	0.77	0.77	-10.47%	198,653
Sep 9, 2026	0.86	0.86	0.83	0.86	0.86	-1.15%	104,489
Sep 8, 2026	0.89	0.90	0.83	0.87	0.87	-5.43%	599,802
Sep 4, 2026	0.95	0.96	0.90	0.92	0.92	-3.16%	212,548
Sep 3, 2026	0.91	0.95	0.88	0.95	0.95	5.56%	347,609