Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
OTCMKTS
· Delayed Price · Currency is USD
28.21
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
DEFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - | 1 |
| Jun 24, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - | 123 |
| Jun 23, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - | 25 |
| Jun 20, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - | 145 |
| Jun 18, 2025 | 28.21 | 28.21 | 22.55 | 28.21 | 28.21 | 19.85% | 542 |
| Jun 17, 2025 | 22.90 | 23.54 | 22.90 | 23.54 | 23.54 | 3.28% | 527 |
| Jun 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | 53 |
| Jun 13, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.29% | 333 |
| Jun 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -13.46% | 147 |
| Jun 11, 2025 | 25.90 | 26.00 | 24.04 | 26.00 | 26.00 | 6.12% | 1,067 |
| Jun 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 103 |
| Jun 9, 2025 | 19.99 | 24.50 | 19.99 | 24.50 | 24.50 | 32.43% | 1,006 |
| Jun 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 404 |
| Jun 5, 2025 | 19.34 | 19.34 | 18.50 | 18.50 | 18.50 | -7.96% | 823 |
| Jun 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 28 |
| Jun 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 20 |
| Jun 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 22 |
| May 30, 2025 | 20.10 | 20.14 | 20.10 | 20.10 | 20.10 | 1.77% | 781 |
| May 29, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.28% | 130 |
| May 28, 2025 | 20.00 | 20.00 | 19.26 | 19.50 | 19.50 | - | 1,092 |
| May 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | 249 |
| May 23, 2025 | 22.05 | 22.05 | 19.30 | 19.70 | 19.70 | -9.58% | 1,604 |
| May 22, 2025 | 22.85 | 24.17 | 21.79 | 21.79 | 21.79 | 3.75% | 606 |
| May 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 54 |
| May 20, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -4.50% | 367 |
| May 19, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - | 79 |
| May 16, 2025 | 19.00 | 21.99 | 19.00 | 21.99 | 21.99 | 3.48% | 525 |
| May 15, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 50 |
| May 14, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 107 |
| May 13, 2025 | 19.97 | 21.25 | 19.97 | 21.25 | 21.25 | 6.46% | 956 |
| May 12, 2025 | 17.61 | 21.40 | 17.61 | 19.96 | 19.96 | 24.75% | 2,847 |
| May 9, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.59% | 1,834 |
| May 8, 2025 | 15.21 | 16.00 | 14.11 | 15.75 | 15.75 | 10.53% | 1,180 |
| May 7, 2025 | 14.27 | 14.27 | 14.25 | 14.25 | 14.25 | -3.62% | 266 |
| May 6, 2025 | 15.15 | 15.15 | 14.79 | 14.79 | 14.79 | -2.41% | 906 |
| May 5, 2025 | 15.50 | 15.50 | 15.00 | 15.15 | 15.15 | -2.26% | 903 |
| May 2, 2025 | 15.50 | 15.90 | 15.40 | 15.50 | 15.50 | 2.65% | 570 |
| May 1, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | -3.21% | 259 |
| Apr 30, 2025 | 14.50 | 15.60 | 14.50 | 15.60 | 15.60 | -1.83% | 557 |
| Apr 29, 2025 | 15.50 | 15.89 | 15.50 | 15.89 | 15.89 | -0.69% | 1,507 |
| Apr 28, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.95% | 1,131 |
| Apr 25, 2025 | 15.50 | 15.50 | 14.50 | 14.96 | 14.96 | 6.78% | 3,054 |
| Apr 24, 2025 | 15.00 | 15.00 | 14.01 | 14.01 | 14.01 | 0.07% | 1,230 |
| 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 |