Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
OTCMKTS
· Delayed Price · Currency is USD
15.00
+1.00 (7.14%)
Apr 24, 2025, 4:00 PM EDT
DEFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 7.14% | 54 |
| Apr 23, 2025 | 15.25 | 15.25 | 14.00 | 14.00 | 14.00 | -11.11% | 384 |
| Apr 22, 2025 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 1,815 |
| Apr 21, 2025 | 15.76 | 16.00 | 15.76 | 16.00 | 16.00 | 14.29% | 471 |
| Apr 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4 |
| Apr 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.67% | 505 |
| Apr 15, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 7.14% | 594 |
| Apr 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 267 |
| Apr 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 124 |
| Apr 10, 2025 | 14.00 | 14.55 | 13.75 | 14.00 | 14.00 | -6.67% | 1,156 |
| Apr 9, 2025 | 14.50 | 15.00 | 14.38 | 15.00 | 15.00 | -5.36% | 1,555 |
| Apr 8, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 64 |
| Apr 7, 2025 | 18.00 | 18.00 | 15.85 | 15.85 | 15.85 | -15.92% | 1,112 |
| Apr 4, 2025 | 18.00 | 18.88 | 18.00 | 18.85 | 18.85 | 0.96% | 760 |
| Apr 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 37 |
| Apr 2, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 56 |
| Apr 1, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 127 |
| Mar 31, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 28 |
| Mar 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - | 20 |
| Mar 27, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -16.01% | 1,075 |
| Mar 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 6 |
| Mar 25, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 56 |
| Mar 24, 2025 | 20.70 | 22.23 | 20.70 | 22.23 | 22.23 | 23.16% | 230 |
| Mar 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Mar 20, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% | 100 |
| Mar 19, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -17.72% | 394 |
| Mar 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 25 |
| Mar 17, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 2 |
| Mar 14, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 50 |
| Mar 13, 2025 | 20.00 | 21.90 | 20.00 | 21.90 | 21.90 | 10.89% | 209 |
| Mar 12, 2025 | 18.25 | 20.00 | 18.25 | 19.75 | 19.75 | 8.82% | 934 |
| Mar 11, 2025 | 18.29 | 18.29 | 18.00 | 18.15 | 18.15 | 0.39% | 1,215 |
| Mar 10, 2025 | 24.01 | 24.01 | 18.00 | 18.08 | 18.08 | -25.10% | 3,619 |
| Mar 7, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - | 2 |
| Mar 6, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - | 39 |
| Mar 5, 2025 | 24.15 | 24.45 | 24.10 | 24.14 | 24.14 | -10.43% | 903 |
| Mar 4, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 210 |
| Mar 3, 2025 | 25.05 | 26.95 | 23.84 | 26.95 | 26.95 | -0.19% | 1,307 |
| Feb 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 146 |
| Feb 27, 2025 | 27.70 | 27.70 | 27.00 | 27.00 | 27.00 | 0.93% | 733 |
| Feb 26, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | 254 |
| Feb 25, 2025 | 30.96 | 30.96 | 25.05 | 27.00 | 27.00 | -12.89% | 1,545 |
| Feb 24, 2025 | 27.30 | 31.12 | 27.25 | 31.00 | 31.00 | 13.53% | 1,232 |
| Feb 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -18.75% | 409 |
| Feb 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 12.00% | 442 |
| Feb 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 37 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.76% | 239 |
| Feb 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 43 |
| Feb 13, 2025 | 31.65 | 31.65 | 28.10 | 28.10 | 28.10 | -7.68% | 302 |
| Feb 12, 2025 | 30.50 | 30.90 | 30.44 | 30.44 | 30.44 | 1.60% | 561 |