DeFi Development Corp. (CHAD)
NASDAQ: CHAD · Real-Time Price · USD · Preferred Stock
9.90
-0.09 (-0.94%)
Oct 30, 2026, 4:00 PM EDT - Market closed
DeFi Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.99 | 9.99 | 9.77 | 9.90 | 9.90 | -0.94% | 27,540 |
| Oct 29, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.99 | 0.15% | 40,544 |
| Oct 28, 2026 | 10.00 | 10.00 | 9.96 | 9.99 | 9.98 | -0.05% | 25,637 |
| Oct 27, 2026 | 9.99 | 10.00 | 9.95 | 10.00 | 9.98 | 0.05% | 32,924 |
| Oct 26, 2026 | 9.90 | 10.00 | 9.80 | 10.00 | 9.98 | 1.06% | 61,967 |
| Oct 23, 2026 | 9.86 | 9.90 | 9.78 | 9.90 | 9.87 | 1.07% | 33,422 |
| Oct 22, 2026 | 9.85 | 9.88 | 9.75 | 9.80 | 9.77 | -0.33% | 37,359 |
| Oct 21, 2026 | 9.76 | 9.87 | 9.64 | 9.84 | 9.80 | 2.32% | 29,216 |
| Oct 20, 2026 | 9.79 | 9.79 | 9.60 | 9.62 | 9.58 | -0.59% | 28,917 |
| Oct 19, 2026 | 9.50 | 9.80 | 9.42 | 9.68 | 9.64 | 3.72% | 44,340 |
| Oct 16, 2026 | 9.75 | 9.89 | 9.03 | 9.34 | 9.29 | -3.36% | 62,571 |
| Oct 15, 2026 | 9.90 | 9.90 | 9.25 | 9.67 | 9.61 | -0.56% | 38,995 |
| Oct 14, 2026 | 9.75 | 9.86 | 9.65 | 9.73 | 9.67 | -0.56% | 26,736 |
| Oct 13, 2026 | 9.56 | 9.80 | 9.45 | 9.79 | 9.72 | 2.35% | 23,485 |
| Oct 12, 2026 | 9.86 | 9.87 | 9.51 | 9.57 | 9.50 | -1.85% | 37,423 |
| Oct 9, 2026 | 9.75 | 9.85 | 9.66 | 9.75 | 9.68 | 0.78% | 22,571 |
| Oct 8, 2026 | 9.72 | 9.81 | 9.40 | 9.68 | 9.60 | -1.17% | 28,221 |
| Oct 7, 2026 | 9.84 | 9.84 | 9.52 | 9.80 | 9.72 | 1.08% | 19,518 |
| Oct 6, 2026 | 9.49 | 9.79 | 9.46 | 9.70 | 9.61 | 2.59% | 53,479 |
| Oct 5, 2026 | 9.19 | 9.55 | 9.00 | 9.46 | 9.37 | 4.02% | 42,570 |
| Oct 2, 2026 | 9.08 | 9.47 | 9.01 | 9.10 | 9.01 | 0.61% | 24,135 |
| Oct 1, 2026 | 9.00 | 9.08 | 8.84 | 9.05 | 8.95 | 2.20% | 19,350 |
| Sep 30, 2026 | 8.88 | 8.95 | 8.75 | 8.86 | 8.76 | 1.90% | 17,627 |
| Sep 29, 2026 | 8.75 | 8.90 | 8.45 | 8.70 | 8.60 | -0.57% | 78,352 |
| Sep 28, 2026 | 8.80 | 8.90 | 8.65 | 8.75 | 8.65 | -0.57% | 26,105 |
| Sep 25, 2026 | 9.01 | 9.05 | 8.70 | 8.80 | 8.70 | -0.68% | 28,071 |
| Sep 24, 2026 | 8.77 | 9.07 | 8.57 | 8.86 | 8.75 | -0.45% | 30,323 |
| Sep 23, 2026 | 8.80 | 8.93 | 8.50 | 8.90 | 8.79 | 1.02% | 26,429 |
| Sep 22, 2026 | 8.79 | 9.15 | 8.53 | 8.81 | 8.71 | 0.11% | 73,580 |
| Sep 21, 2026 | 8.60 | 8.80 | 8.50 | 8.80 | 8.70 | 5.39% | 30,831 |
| Sep 18, 2026 | 8.68 | 9.09 | 8.31 | 8.35 | 8.25 | -6.07% | 84,759 |
| Sep 17, 2026 | 8.67 | 9.00 | 8.30 | 8.89 | 8.78 | 5.83% | 30,129 |
| Sep 16, 2026 | 8.15 | 8.79 | 8.15 | 8.40 | 8.30 | 1.33% | 27,128 |
| Sep 15, 2026 | 8.33 | 8.50 | 8.11 | 8.29 | 8.19 | -2.47% | 27,690 |
| Sep 14, 2026 | 8.09 | 8.71 | 8.09 | 8.50 | 8.40 | 2.88% | 38,480 |
| Sep 11, 2026 | 8.32 | 8.47 | 8.09 | 8.26 | 8.16 | 2.38% | 36,061 |
| Sep 10, 2026 | 8.06 | 8.20 | 7.95 | 8.07 | 7.97 | -1.59% | 41,861 |
| Sep 9, 2026 | 8.00 | 8.30 | 7.66 | 8.20 | 8.10 | -1.91% | 63,971 |