Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
OTCMKTS · Delayed Price · Currency is USD
32.46
+4.91 (17.82%)
Aug 22, 2025, 4:00 PM EDT
DEFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 34.40 | 34.50 | 27.01 | 27.01 | 27.01 | -21.71% | 2,013 |
| Aug 26, 2025 | 32.53 | 34.50 | 30.00 | 34.50 | 34.50 | 27.59% | 4,594 |
| Aug 25, 2025 | 29.00 | 29.80 | 27.04 | 27.04 | 27.04 | -16.70% | 717 |
| Aug 22, 2025 | 27.13 | 32.75 | 27.04 | 32.46 | 32.46 | 17.82% | 2,442 |
| Aug 21, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - | 318 |
| Aug 20, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.85% | 225 |
| Aug 19, 2025 | 26.50 | 27.79 | 26.50 | 27.79 | 27.79 | 1.05% | 1,077 |
| Aug 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 83 |
| Aug 15, 2025 | 28.31 | 29.50 | 27.50 | 27.50 | 27.50 | 7.38% | 1,601 |
| Aug 14, 2025 | 29.30 | 29.40 | 25.61 | 25.61 | 25.61 | -11.69% | 2,851 |
| Aug 13, 2025 | 26.89 | 29.30 | 26.33 | 29.00 | 29.00 | 16.00% | 4,991 |
| Aug 12, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 887 |
| Aug 11, 2025 | 25.04 | 25.04 | 23.09 | 25.00 | 25.00 | 0.60% | 2,046 |
| Aug 8, 2025 | 27.44 | 27.44 | 24.85 | 24.85 | 24.85 | -0.40% | 629 |
| Aug 7, 2025 | 24.25 | 25.00 | 22.90 | 24.95 | 24.95 | 2.89% | 2,201 |
| Aug 6, 2025 | 25.00 | 25.00 | 23.02 | 24.25 | 24.25 | -3.00% | 914 |
| Aug 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 85 |
| Aug 4, 2025 | 25.30 | 26.00 | 25.00 | 25.00 | 25.00 | -5.66% | 1,016 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,004 |
| Jul 31, 2025 | 27.10 | 27.10 | 26.50 | 26.50 | 26.50 | -1.85% | 547 |
| Jul 30, 2025 | 27.27 | 27.27 | 27.00 | 27.00 | 27.00 | -3.23% | 631 |
| Jul 29, 2025 | 29.00 | 29.00 | 27.90 | 27.90 | 27.90 | -3.78% | 716 |
| Jul 28, 2025 | 27.78 | 29.09 | 27.28 | 29.00 | 29.00 | 11.31% | 2,917 |
| Jul 25, 2025 | 26.05 | 26.05 | 25.80 | 26.05 | 26.05 | -5.00% | 872 |
| Jul 24, 2025 | 27.50 | 27.50 | 27.38 | 27.42 | 27.42 | 5.30% | 1,635 |
| Jul 23, 2025 | 27.06 | 27.06 | 26.00 | 26.04 | 26.04 | -10.76% | 2,182 |
| Jul 22, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 3.29% | 949 |
| Jul 21, 2025 | 27.47 | 28.80 | 27.47 | 28.25 | 28.25 | 2.47% | 3,261 |
| Jul 18, 2025 | 25.54 | 27.57 | 25.01 | 27.57 | 27.57 | 10.24% | 2,337 |
| Jul 17, 2025 | 27.00 | 28.55 | 24.90 | 25.01 | 25.01 | -7.37% | 3,118 |
| Jul 16, 2025 | 25.19 | 27.49 | 25.19 | 27.00 | 27.00 | -1.82% | 699 |
| Jul 15, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 457 |
| Jul 14, 2025 | 25.00 | 27.50 | 25.00 | 27.50 | 27.50 | 24.55% | 2,276 |
| Jul 11, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.05% | 774 |
| Jul 10, 2025 | 23.78 | 23.78 | 21.85 | 21.85 | 21.85 | -13.47% | 1,212 |
| Jul 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 3.48% | 198 |
| Jul 8, 2025 | 24.30 | 24.40 | 24.00 | 24.40 | 24.40 | 2.61% | 1,311 |
| Jul 7, 2025 | 25.48 | 25.48 | 23.77 | 23.78 | 23.78 | -5.82% | 870 |
| Jul 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 5 |
| Jul 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 14.77% | 261 |
| Jul 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2 |
| Jun 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.95% | 202 |
| Jun 27, 2025 | 22.67 | 22.67 | 20.38 | 20.38 | 20.38 | -10.06% | 820 |
| Jun 26, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -19.67% | 243 |
| 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 |