DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	4,701
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
May 21, 2026	0.99	0.99	0.96	0.97	0.97	-1.02%	189,738
May 20, 2026	0.96	1.00	0.96	0.98	0.98	-	185,621
May 19, 2026	0.98	1.02	0.93	0.98	0.98	1.03%	404,353
May 15, 2026	1.05	1.05	0.97	0.97	0.97	-13.39%	484,216
May 14, 2026	0.96	1.12	0.94	1.12	1.12	17.89%	1,149,417
May 13, 2026	1.02	1.02	0.94	0.95	0.95	-4.04%	216,159
May 12, 2026	1.02	1.02	0.98	0.99	0.99	-2.94%	150,463
May 11, 2026	0.99	1.02	0.97	1.02	1.02	4.08%	290,651
May 8, 2026	1.04	1.04	0.96	0.98	0.98	-6.67%	451,080
May 7, 2026	1.03	1.05	1.01	1.05	1.05	-	183,374
May 6, 2026	1.05	1.09	1.04	1.05	1.05	-0.94%	275,772
May 5, 2026	1.09	1.11	1.06	1.06	1.06	-0.93%	258,981
May 4, 2026	1.07	1.12	1.06	1.07	1.07	0.94%	461,100
May 1, 2026	1.08	1.09	1.03	1.06	1.06	-0.93%	181,240
Apr 30, 2026	1.07	1.07	1.00	1.07	1.07	3.88%	195,701
Apr 29, 2026	1.00	1.03	0.98	1.03	1.03	3.00%	218,730
Apr 28, 2026	1.01	1.05	0.99	1.00	1.00	-1.96%	192,290
Apr 27, 2026	1.18	1.18	0.98	1.02	1.02	-8.93%	785,847
Apr 24, 2026	1.03	1.17	1.03	1.12	1.12	6.67%	569,070
Apr 23, 2026	1.10	1.10	1.04	1.05	1.05	-4.55%	129,195
Apr 22, 2026	1.05	1.11	1.05	1.10	1.10	7.84%	340,205
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