Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
OTCMKTS · Delayed Price · Currency is USD
7.50
+0.44 (6.27%)
Apr 2, 2026, 9:46 AM EST
DEFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.50 | 7.50 | 6.97 | 6.97 | 6.97 | -1.20% | 310 |
| Mar 27, 2026 | 7.45 | 7.45 | 7.06 | 7.06 | 7.06 | -6.89% | 615 |
| Mar 26, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | -4.53% | 200 |
| Mar 25, 2026 | 7.46 | 7.94 | 7.46 | 7.94 | 7.94 | 9.52% | 714 |
| Mar 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.45% | 200 |
| Mar 20, 2026 | 7.43 | 7.47 | 7.36 | 7.36 | 7.36 | -0.58% | 602 |
| Mar 19, 2026 | 7.31 | 7.40 | 7.30 | 7.40 | 7.40 | -1.07% | 509 |
| Mar 18, 2026 | 7.46 | 7.48 | 7.46 | 7.48 | 7.48 | -6.27% | 301 |
| Mar 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -3.86% | 250 |
| Mar 16, 2026 | 8.15 | 8.30 | 8.00 | 8.30 | 8.30 | 10.81% | 913 |
| Mar 13, 2026 | 7.69 | 7.69 | 7.49 | 7.49 | 7.49 | 3.88% | 300 |
| Mar 9, 2026 | 7.82 | 7.82 | 7.21 | 7.21 | 7.21 | -8.15% | 1,371 |
| Mar 6, 2026 | 7.77 | 7.85 | 7.74 | 7.85 | 7.85 | -1.88% | 1,513 |
| Mar 5, 2026 | 7.81 | 8.00 | 7.81 | 8.00 | 8.00 | 3.36% | 950 |
| Mar 4, 2026 | 7.74 | 7.74 | 7.67 | 7.74 | 7.74 | 1.98% | 515 |
| Feb 25, 2026 | 7.23 | 7.59 | 7.15 | 7.59 | 7.59 | 5.86% | 770 |
| Feb 24, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.45% | 200 |
| Feb 23, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.91% | 250 |
| Feb 20, 2026 | 7.56 | 7.57 | 7.45 | 7.57 | 7.57 | 2.16% | 1,260 |
| Feb 19, 2026 | 7.40 | 7.41 | 7.40 | 7.41 | 7.41 | -2.93% | 320 |
| Feb 18, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.21% | 100 |
| Feb 17, 2026 | 7.65 | 7.65 | 7.42 | 7.65 | 7.65 | 2.70% | 2,583 |
| Feb 13, 2026 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 7.96% | 2,469 |
| Feb 12, 2026 | 7.14 | 7.14 | 6.90 | 6.90 | 6.90 | -2.68% | 374 |
| Feb 11, 2026 | 7.30 | 7.30 | 7.09 | 7.09 | 7.09 | -2.88% | 546 |
| Feb 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 146 |
| Feb 6, 2026 | 6.83 | 7.30 | 6.83 | 7.30 | 7.30 | 11.45% | 1,126 |
| Feb 5, 2026 | 7.35 | 7.35 | 6.17 | 6.55 | 6.55 | -15.81% | 5,192 |
| Feb 4, 2026 | 7.25 | 7.78 | 7.25 | 7.78 | 7.78 | 1.17% | 1,031 |
| Feb 3, 2026 | 7.95 | 8.00 | 7.41 | 7.69 | 7.69 | -3.27% | 974 |
| Feb 2, 2026 | 8.00 | 8.46 | 7.75 | 7.95 | 7.95 | -8.83% | 5,095 |
| Jan 30, 2026 | 8.79 | 9.05 | 8.60 | 8.72 | 8.72 | -6.03% | 1,174 |
| Jan 29, 2026 | 9.73 | 9.76 | 9.28 | 9.28 | 9.28 | -5.50% | 532 |
| Jan 28, 2026 | 10.00 | 10.00 | 9.80 | 9.82 | 9.82 | -1.31% | 780 |
| Jan 27, 2026 | 9.85 | 10.00 | 9.72 | 9.95 | 9.95 | -0.20% | 1,370 |
| Jan 26, 2026 | 10.34 | 10.34 | 9.96 | 9.97 | 9.97 | -6.82% | 2,152 |
| Jan 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.13% | 125 |
| Jan 21, 2026 | 10.87 | 11.57 | 10.58 | 10.58 | 10.58 | -0.38% | 4,324 |
| Jan 20, 2026 | 12.00 | 12.00 | 10.50 | 10.62 | 10.62 | -11.62% | 1,811 |
| Jan 16, 2026 | 12.05 | 12.05 | 11.95 | 12.02 | 12.02 | -1.27% | 775 |
| Jan 15, 2026 | 12.44 | 12.44 | 12.10 | 12.17 | 12.17 | -3.72% | 2,280 |
| Jan 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% | 100 |
| Jan 13, 2026 | 12.32 | 12.63 | 12.27 | 12.63 | 12.63 | 5.43% | 575 |
| Jan 12, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.95% | 335 |
| Jan 9, 2026 | 11.91 | 12.22 | 11.91 | 12.22 | 12.22 | 2.33% | 1,245 |
| Jan 8, 2026 | 11.90 | 11.94 | 11.90 | 11.94 | 11.94 | -3.32% | 276 |
| Jan 7, 2026 | 12.33 | 12.35 | 11.92 | 12.35 | 12.35 | -3.14% | 523 |
| Jan 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -5.42% | 248 |
| Jan 5, 2026 | 12.36 | 13.48 | 12.36 | 13.48 | 13.48 | 9.06% | 492 |
| Jan 2, 2026 | 11.84 | 12.36 | 11.84 | 12.36 | 12.36 | 10.06% | 2,750 |