Grayscale Decentralized Finance (DeFi) Fund LLC (DEFG)
OTCMKTS · Delayed Price · Currency is USD
9.23
+0.28 (3.13%)
Jul 13, 2026, 2:11 PM EST
DEFG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 9.23 | 9.30 | 9.23 | 9.30 | 9.30 | 3.91% | 1,193 |
| Jul 10, 2026 | 9.06 | 9.26 | 8.95 | 8.95 | 8.95 | 1.13% | 1,707 |
| Jul 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.96% | 215 |
| Jul 8, 2026 | 8.64 | 8.68 | 8.64 | 8.68 | 8.68 | -0.57% | 470 |
| Jul 6, 2026 | 8.36 | 8.73 | 8.36 | 8.73 | 8.73 | - | 602 |
| Jul 2, 2026 | 8.23 | 8.73 | 8.23 | 8.73 | 8.73 | 8.31% | 800 |
| Jul 1, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | 3.20% | 542 |
| Jun 30, 2026 | 7.56 | 7.81 | 7.50 | 7.81 | 7.81 | -3.54% | 1,465 |
| Jun 29, 2026 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 8.10% | 577 |
| Jun 24, 2026 | 7.76 | 7.76 | 7.49 | 7.49 | 7.49 | -3.35% | 400 |
| Jun 23, 2026 | 8.20 | 8.20 | 7.75 | 7.75 | 7.75 | -6.06% | 570 |
| Jun 18, 2026 | 8.60 | 8.60 | 8.25 | 8.25 | 8.25 | -4.84% | 758 |
| Jun 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.21% | 125 |
| Jun 16, 2026 | 8.33 | 8.40 | 8.33 | 8.40 | 8.40 | 0.84% | 1,763 |
| Jun 15, 2026 | 8.25 | 8.40 | 8.24 | 8.33 | 8.33 | 7.48% | 1,561 |
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 523 |
| Jun 11, 2026 | 7.36 | 7.68 | 7.27 | 7.65 | 7.65 | 4.37% | 6,308 |
| Jun 10, 2026 | 7.22 | 7.33 | 7.14 | 7.33 | 7.33 | 6.60% | 2,555 |
| Jun 9, 2026 | 7.27 | 7.27 | 6.85 | 6.88 | 6.88 | -9.53% | 949 |
| Jun 8, 2026 | 7.30 | 7.60 | 7.10 | 7.60 | 7.60 | 12.22% | 1,046 |
| Jun 5, 2026 | 6.55 | 7.00 | 6.50 | 6.77 | 6.77 | 8.36% | 12,963 |
| Jun 2, 2026 | 6.47 | 6.47 | 6.25 | 6.25 | 6.25 | -7.54% | 512 |
| Jun 1, 2026 | 6.73 | 6.76 | 6.60 | 6.76 | 6.76 | 1.05% | 853 |
| May 29, 2026 | 6.75 | 6.75 | 6.69 | 6.69 | 6.69 | -0.89% | 964 |
| May 28, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -9.18% | 688 |
| May 27, 2026 | 7.20 | 7.43 | 7.15 | 7.43 | 7.43 | -0.91% | 535 |
| May 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 117 |
| May 22, 2026 | 7.75 | 7.75 | 7.48 | 7.48 | 7.48 | 0.67% | 300 |
| May 21, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.43 | -0.91% | 415 |
| May 20, 2026 | 7.50 | 7.50 | 7.35 | 7.50 | 7.50 | 2.57% | 351 |
| May 18, 2026 | 7.50 | 7.50 | 7.31 | 7.31 | 7.31 | -7.50% | 729 |
| May 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.62% | 203 |
| May 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -3.85% | 314 |
| May 11, 2026 | 8.40 | 8.44 | 8.26 | 8.44 | 8.44 | 5.77% | 541 |
| May 8, 2026 | 7.65 | 7.98 | 7.65 | 7.98 | 7.98 | 4.31% | 827 |
| May 7, 2026 | 7.61 | 7.65 | 7.61 | 7.65 | 7.65 | 0.32% | 200 |
| May 6, 2026 | 7.65 | 7.65 | 7.61 | 7.63 | 7.63 | 1.68% | 621 |
| May 5, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 0.81% | 888 |
| May 4, 2026 | 7.46 | 7.46 | 7.39 | 7.44 | 7.44 | 2.06% | 2,124 |
| May 1, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | -1.22% | 565 |
| Apr 30, 2026 | 7.27 | 7.38 | 7.21 | 7.38 | 7.38 | 2.36% | 700 |
| Apr 29, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.61% | 304 |
| Apr 28, 2026 | 7.49 | 7.49 | 7.48 | 7.48 | 7.48 | -0.13% | 900 |
| Apr 27, 2026 | 7.60 | 7.60 | 7.49 | 7.49 | 7.49 | -2.35% | 1,050 |
| Apr 24, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.27% | 100 |
| Apr 22, 2026 | 7.57 | 7.57 | 7.50 | 7.50 | 7.50 | -1.57% | 500 |
| Apr 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -9.29% | 229 |
| Apr 17, 2026 | 8.25 | 8.43 | 8.25 | 8.40 | 8.40 | 5.93% | 3,348 |
| Apr 16, 2026 | 7.90 | 7.93 | 7.90 | 7.93 | 7.93 | 0.38% | 650 |
| Apr 15, 2026 | 7.58 | 7.90 | 7.58 | 7.90 | 7.90 | 14.49% | 1,291 |