DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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