DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.73	0.73	0.72	0.72	0.72	-5.26%	64,509
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
Sep 2, 2026	0.93	0.93	0.85	0.90	0.90	-4.26%	198,268
Sep 1, 2026	0.85	0.96	0.85	0.94	0.94	16.05%	712,955
Aug 31, 2026	0.85	0.85	0.80	0.81	0.81	-5.81%	268,210
Aug 28, 2026	0.91	0.92	0.85	0.86	0.86	-5.49%	194,928
Aug 27, 2026	0.85	0.91	0.85	0.91	0.91	12.35%	284,894
Aug 26, 2026	0.83	0.83	0.80	0.81	0.81	-4.71%	32,667
Aug 25, 2026	0.86	0.88	0.80	0.85	0.85	1.19%	243,380
Aug 24, 2026	0.90	0.92	0.83	0.84	0.84	3.70%	545,993
Aug 21, 2026	0.75	0.85	0.75	0.81	0.81	15.71%	600,663
Aug 20, 2026	0.70	0.72	0.69	0.70	0.70	6.06%	418,223
Aug 19, 2026	0.61	0.69	0.59	0.66	0.66	10.00%	275,455
Aug 18, 2026	0.63	0.65	0.60	0.60	0.60	-4.76%	213,472
Aug 17, 2026	0.68	0.68	0.63	0.63	0.63	-8.70%	110,882
Aug 14, 2026	0.64	0.70	0.61	0.69	0.69	7.81%	407,334
Aug 13, 2026	0.73	0.73	0.64	0.64	0.64	-8.57%	241,677
Aug 12, 2026	0.67	0.73	0.67	0.70	0.70	7.69%	302,252
Aug 11, 2026	0.62	0.66	0.62	0.65	0.65	1.56%	49,309
Aug 10, 2026	0.65	0.69	0.63	0.64	0.64	-5.88%	91,134
Aug 7, 2026	0.62	0.68	0.62	0.68	0.68	9.68%	60,083
Aug 6, 2026	0.63	0.68	0.62	0.62	0.62	-4.62%	108,971
Aug 5, 2026	0.66	0.70	0.65	0.65	0.65	1.56%	225,946
Aug 4, 2026	0.64	0.68	0.63	0.64	0.64	14.29%	201,930
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