DeFi Technologies Inc. (DEFTF)
OTCMKTS
· Delayed Price · Currency is USD
2.260
+0.010 (0.44%)
Apr 23, 2025, 3:43 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.33 | 2.45 | 2.20 | 2.28 | 2.28 | 0.22% | 535,592 |
| Apr 22, 2025 | 2.15 | 2.30 | 2.15 | 2.28 | 2.28 | 6.81% | 341,392 |
| Apr 21, 2025 | 2.26 | 2.30 | 2.06 | 2.13 | 2.13 | -2.29% | 220,638 |
| Apr 17, 2025 | 2.30 | 2.30 | 2.08 | 2.18 | 2.18 | 0.93% | 167,467 |
| Apr 16, 2025 | 2.29 | 2.29 | 2.04 | 2.16 | 2.16 | -4.42% | 480,501 |
| Apr 15, 2025 | 2.32 | 2.35 | 2.14 | 2.26 | 2.26 | -2.59% | 318,512 |
| Apr 14, 2025 | 2.21 | 2.34 | 2.21 | 2.32 | 2.32 | 5.45% | 392,619 |
| Apr 11, 2025 | 2.14 | 2.26 | 2.09 | 2.20 | 2.20 | 6.80% | 459,380 |
| Apr 10, 2025 | 2.28 | 2.28 | 2.04 | 2.06 | 2.06 | -10.04% | 408,931 |
| Apr 9, 2025 | 1.70 | 2.32 | 1.70 | 2.29 | 2.29 | 30.86% | 1,134,504 |
| Apr 8, 2025 | 2.05 | 2.15 | 1.72 | 1.75 | 1.75 | -4.89% | 781,916 |
| Apr 7, 2025 | 1.76 | 1.97 | 1.65 | 1.84 | 1.84 | -5.15% | 1,061,116 |
| Apr 4, 2025 | 1.98 | 2.04 | 1.87 | 1.94 | 1.94 | -5.23% | 1,127,389 |
| Apr 3, 2025 | 2.20 | 2.25 | 2.01 | 2.05 | 2.05 | -10.61% | 582,446 |
| Apr 2, 2025 | 2.24 | 2.36 | 2.20 | 2.29 | 2.29 | -1.29% | 424,550 |
| Apr 1, 2025 | 2.34 | 2.38 | 2.20 | 2.32 | 2.32 | 3.57% | 554,322 |
| Mar 31, 2025 | 2.37 | 2.65 | 2.24 | 2.24 | 2.24 | -10.83% | 651,343 |
| Mar 28, 2025 | 2.69 | 2.80 | 2.43 | 2.51 | 2.51 | -7.65% | 471,845 |
| Mar 27, 2025 | 2.68 | 2.78 | 2.63 | 2.72 | 2.72 | 2.64% | 399,145 |
| Mar 26, 2025 | 2.91 | 2.91 | 2.60 | 2.65 | 2.65 | -5.36% | 407,321 |
| Mar 25, 2025 | 2.93 | 2.95 | 2.70 | 2.80 | 2.80 | -2.78% | 674,452 |
| Mar 24, 2025 | 3.15 | 3.15 | 2.87 | 2.88 | 2.88 | -7.99% | 605,387 |
| Mar 21, 2025 | 2.70 | 3.13 | 2.70 | 3.13 | 3.13 | 6.90% | 1,650,423 |
| Mar 20, 2025 | 3.00 | 3.00 | 2.71 | 2.93 | 2.93 | -1.41% | 461,004 |
| Mar 19, 2025 | 2.66 | 2.98 | 2.66 | 2.97 | 2.97 | 11.24% | 809,780 |
| Mar 18, 2025 | 2.45 | 2.71 | 2.30 | 2.67 | 2.67 | 8.98% | 827,787 |
| Mar 17, 2025 | 1.90 | 2.58 | 1.90 | 2.45 | 2.45 | 23.12% | 863,010 |
| Mar 14, 2025 | 1.73 | 1.99 | 1.73 | 1.99 | 1.99 | 15.70% | 645,763 |
| Mar 13, 2025 | 1.90 | 1.97 | 1.70 | 1.72 | 1.72 | -12.24% | 941,324 |
| Mar 12, 2025 | 1.95 | 2.05 | 1.87 | 1.96 | 1.96 | 0.51% | 754,117 |
| Mar 11, 2025 | 2.00 | 2.04 | 1.80 | 1.95 | 1.95 | -2.50% | 1,273,164 |
| Mar 10, 2025 | 2.17 | 2.41 | 1.81 | 2.00 | 2.00 | -15.25% | 2,092,542 |
| Mar 7, 2025 | 2.34 | 2.48 | 2.15 | 2.36 | 2.36 | 0.25% | 931,862 |
| Mar 6, 2025 | 2.48 | 2.50 | 2.34 | 2.35 | 2.35 | -5.46% | 542,053 |
| Mar 5, 2025 | 2.44 | 2.56 | 2.36 | 2.49 | 2.49 | 7.33% | 521,317 |
| Mar 4, 2025 | 2.36 | 2.43 | 2.13 | 2.32 | 2.32 | -1.69% | 1,388,962 |
| Mar 3, 2025 | 2.63 | 2.82 | 2.30 | 2.36 | 2.36 | 0.43% | 1,628,030 |
| Feb 28, 2025 | 2.23 | 2.39 | 2.15 | 2.35 | 2.35 | 6.92% | 1,458,987 |
| Feb 27, 2025 | 2.33 | 2.54 | 2.17 | 2.20 | 2.20 | -2.31% | 1,214,819 |
| Feb 26, 2025 | 2.20 | 2.45 | 2.15 | 2.25 | 2.25 | - | 1,074,070 |
| Feb 25, 2025 | 2.65 | 2.65 | 2.16 | 2.25 | 2.25 | -16.97% | 1,899,230 |
| Feb 24, 2025 | 2.79 | 2.85 | 2.61 | 2.71 | 2.71 | -2.87% | 808,300 |
| Feb 21, 2025 | 3.09 | 3.10 | 2.78 | 2.79 | 2.79 | -7.59% | 1,043,481 |
| Feb 20, 2025 | 3.11 | 3.11 | 3.00 | 3.02 | 3.02 | -2.11% | 314,377 |
| Feb 19, 2025 | 3.06 | 3.13 | 2.99 | 3.08 | 3.08 | 1.45% | 744,699 |
| Feb 18, 2025 | 3.44 | 3.44 | 3.01 | 3.04 | 3.04 | -9.52% | 1,212,558 |
| Feb 14, 2025 | 3.43 | 3.43 | 3.29 | 3.36 | 3.36 | -1.75% | 568,978 |
| Feb 13, 2025 | 3.35 | 3.48 | 3.26 | 3.42 | 3.42 | 1.79% | 1,333,364 |
| Feb 12, 2025 | 3.20 | 3.39 | 3.12 | 3.36 | 3.36 | 5.79% | 1,381,219 |
| Feb 11, 2025 | 3.10 | 3.22 | 3.00 | 3.18 | 3.18 | -0.13% | 1,450,631 |