DeFi Development Corp. (CHAD)
NASDAQ: CHAD · Real-Time Price · USD
9.30
+0.21 (2.26%)
Oct 5, 2026, 11:38 AM EDT - Market open
DeFi Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.19 | 9.30 | 9.00 | 9.30 | - | 2.26% | 18,414 |
| Oct 2, 2026 | 9.08 | 9.47 | 9.01 | 9.10 | 9.09 | 0.61% | 24,135 |
| Oct 1, 2026 | 9.00 | 9.08 | 8.84 | 9.05 | 9.04 | 2.20% | 19,350 |
| Sep 30, 2026 | 8.88 | 8.95 | 8.75 | 8.86 | 8.84 | 1.90% | 17,627 |
| Sep 29, 2026 | 8.75 | 8.90 | 8.45 | 8.70 | 8.68 | -0.57% | 78,352 |
| Sep 28, 2026 | 8.80 | 8.90 | 8.65 | 8.75 | 8.73 | -0.57% | 26,105 |
| Sep 25, 2026 | 9.01 | 9.05 | 8.70 | 8.80 | 8.78 | -0.68% | 28,071 |
| Sep 24, 2026 | 8.77 | 9.07 | 8.57 | 8.86 | 8.84 | -0.45% | 30,323 |
| Sep 23, 2026 | 8.80 | 8.93 | 8.50 | 8.90 | 8.88 | 1.02% | 26,429 |
| Sep 22, 2026 | 8.79 | 9.15 | 8.53 | 8.81 | 8.79 | 0.11% | 73,580 |
| Sep 21, 2026 | 8.60 | 8.80 | 8.50 | 8.80 | 8.78 | 5.39% | 30,831 |
| Sep 18, 2026 | 8.68 | 9.09 | 8.31 | 8.35 | 8.33 | -6.07% | 84,759 |
| Sep 17, 2026 | 8.67 | 9.00 | 8.30 | 8.89 | 8.87 | 5.83% | 30,129 |
| Sep 16, 2026 | 8.15 | 8.79 | 8.15 | 8.40 | 8.38 | 1.33% | 27,128 |
| Sep 15, 2026 | 8.33 | 8.50 | 8.11 | 8.29 | 8.27 | -2.47% | 27,690 |
| Sep 14, 2026 | 8.09 | 8.71 | 8.09 | 8.50 | 8.48 | 2.88% | 38,480 |
| Sep 11, 2026 | 8.32 | 8.47 | 8.09 | 8.26 | 8.24 | 2.38% | 36,061 |
| Sep 10, 2026 | 8.06 | 8.20 | 7.95 | 8.07 | 8.05 | -1.59% | 41,861 |
| Sep 9, 2026 | 8.00 | 8.30 | 7.66 | 8.20 | 8.18 | -1.91% | 63,971 |