DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	1.05	1.11	1.05	1.10	1.10	7.84%	331,095
Apr 21, 2026	1.05	1.11	1.01	1.02	1.02	-1.92%	299,679
Apr 20, 2026	1.02	1.10	1.01	1.04	1.04	-2.80%	230,412
Apr 17, 2026	1.08	1.12	1.07	1.07	1.07	0.94%	434,257
Apr 16, 2026	1.06	1.06	1.00	1.06	1.06	2.91%	198,842
Apr 15, 2026	1.06	1.08	1.03	1.03	1.03	-5.50%	203,703
Apr 14, 2026	1.10	1.11	1.07	1.09	1.09	5.83%	408,180
Apr 13, 2026	0.98	1.07	0.98	1.03	1.03	3.00%	213,464
Apr 10, 2026	1.08	1.08	1.00	1.00	1.00	-8.26%	232,139
Apr 9, 2026	1.10	1.10	1.01	1.09	1.09	-0.91%	218,015
Apr 8, 2026	1.22	1.22	1.05	1.10	1.10	1.85%	382,993
Apr 7, 2026	1.08	1.10	1.03	1.08	1.08	-0.92%	524,745
Apr 6, 2026	1.14	1.31	1.08	1.09	1.09	5.83%	937,648
Apr 2, 2026	0.85	1.06	0.85	1.03	1.03	8.42%	641,183
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