DeFi Capital Markets, Inc. (DCM)
NYSEAMERICAN: DCM · Real-Time Price · USD
4.740
-0.550 (-10.40%)
Oct 19, 2026, 12:30 PM EDT - Market open
DeFi Capital Markets Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.00 | 5.00 | 4.64 | 4.74 | 4.74 | -10.40% | 26,386 |
| Oct 16, 2026 | 5.17 | 5.38 | 5.14 | 5.29 | 5.29 | 3.73% | 44,299 |
| Oct 15, 2026 | 4.92 | 5.15 | 4.86 | 5.10 | 5.10 | 3.87% | 18,151 |
| Oct 14, 2026 | 4.90 | 5.13 | 4.84 | 4.91 | 4.91 | 2.29% | 24,082 |
| Oct 13, 2026 | 4.70 | 5.19 | 4.70 | 4.80 | 4.80 | -2.04% | 11,914 |
| Oct 12, 2026 | 5.01 | 5.25 | 4.90 | 4.90 | 4.90 | -5.77% | 15,801 |
| Oct 9, 2026 | 5.05 | 5.21 | 5.05 | 5.20 | 5.20 | -0.38% | 18,049 |
| Oct 8, 2026 | 5.23 | 5.34 | 5.21 | 5.22 | 5.22 | 0.19% | 18,255 |
| Oct 7, 2026 | 5.23 | 5.40 | 5.08 | 5.21 | 5.21 | 5.04% | 53,941 |
| Oct 6, 2026 | 4.77 | 5.40 | 4.62 | 4.96 | 4.96 | 5.08% | 31,044 |
| Oct 5, 2026 | 4.72 | 5.00 | 4.72 | 4.72 | 4.72 | -3.28% | 23,083 |
| Oct 2, 2026 | 5.27 | 5.38 | 4.88 | 4.88 | 4.88 | -5.79% | 18,745 |
| Oct 1, 2026 | 5.00 | 5.22 | 5.00 | 5.18 | 5.18 | 0.97% | 15,914 |
| Sep 30, 2026 | 4.89 | 5.50 | 4.72 | 5.13 | 5.13 | 5.12% | 39,835 |
| Sep 29, 2026 | 5.02 | 5.11 | 4.88 | 4.88 | 4.88 | - | 3,682 |
| Sep 28, 2026 | 5.05 | 5.11 | 4.88 | 4.88 | 4.88 | -4.50% | 5,479 |
| Sep 25, 2026 | 5.13 | 5.31 | 5.10 | 5.11 | 5.11 | 0.79% | 7,636 |
| Sep 24, 2026 | 5.00 | 5.15 | 5.00 | 5.07 | 5.07 | 0.40% | 5,807 |
| Sep 23, 2026 | 4.62 | 5.19 | 4.62 | 5.05 | 5.05 | 6.99% | 20,125 |
| Sep 22, 2026 | 5.00 | 5.00 | 4.64 | 4.72 | 4.72 | -3.87% | 11,972 |
| Sep 21, 2026 | 5.05 | 5.33 | 4.90 | 4.91 | 4.91 | -1.01% | 9,749 |
| Sep 18, 2026 | 4.84 | 5.17 | 4.75 | 4.96 | 4.96 | 0.40% | 32,622 |
| Sep 17, 2026 | 4.88 | 4.96 | 4.81 | 4.94 | 4.94 | 0.82% | 10,823 |
| Sep 16, 2026 | 5.02 | 5.04 | 4.61 | 4.90 | 4.90 | -4.30% | 16,433 |
| Sep 15, 2026 | 5.21 | 5.21 | 4.81 | 5.12 | 5.12 | -1.73% | 17,478 |
| Sep 14, 2026 | 5.26 | 5.26 | 5.03 | 5.21 | 5.21 | -3.16% | 17,704 |
| Sep 11, 2026 | 5.28 | 5.47 | 5.10 | 5.38 | 5.38 | 1.51% | 32,981 |
| Sep 10, 2026 | 5.50 | 5.76 | 5.30 | 5.30 | 5.30 | -2.57% | 53,002 |
| Sep 9, 2026 | 5.50 | 5.70 | 5.39 | 5.44 | 5.44 | -1.98% | 26,384 |
| Sep 8, 2026 | 5.29 | 5.82 | 5.29 | 5.55 | 5.55 | 5.11% | 17,904 |
| Sep 4, 2026 | 5.40 | 5.45 | 5.25 | 5.28 | 5.28 | -1.86% | 8,025 |
| Sep 3, 2026 | 5.27 | 5.77 | 5.27 | 5.38 | 5.38 | 2.67% | 15,860 |
| Sep 2, 2026 | 5.36 | 5.48 | 5.13 | 5.24 | 5.24 | -2.42% | 20,087 |
| Sep 1, 2026 | 5.05 | 5.54 | 4.85 | 5.37 | 5.37 | 6.13% | 61,334 |
| Aug 31, 2026 | 5.11 | 5.11 | 4.81 | 5.06 | 5.06 | 1.20% | 18,612 |
| Aug 28, 2026 | 5.42 | 5.80 | 4.96 | 5.00 | 5.00 | -5.12% | 89,372 |
| Aug 27, 2026 | 5.66 | 5.95 | 5.27 | 5.27 | 5.27 | -6.89% | 38,684 |
| Aug 26, 2026 | 5.65 | 6.02 | 5.65 | 5.66 | 5.66 | -0.70% | 45,627 |
| Aug 25, 2026 | 6.40 | 6.40 | 5.70 | 5.70 | 5.70 | -11.76% | 47,192 |
| Aug 24, 2026 | 6.40 | 6.55 | 6.11 | 6.46 | 6.46 | 0.94% | 61,934 |
| Aug 21, 2026 | 6.11 | 6.49 | 5.51 | 6.40 | 6.40 | -0.78% | 74,306 |
| Aug 20, 2026 | 6.11 | 6.48 | 5.80 | 6.45 | 6.45 | 3.37% | 78,652 |
| Aug 19, 2026 | 4.91 | 6.25 | 4.42 | 6.24 | 6.24 | 38.05% | 258,132 |
| Aug 18, 2026 | 3.94 | 4.66 | 3.94 | 4.52 | 4.52 | 18.95% | 81,947 |
| Aug 17, 2026 | 3.54 | 4.15 | 3.54 | 3.80 | 3.80 | 10.30% | 66,728 |
| Aug 14, 2026 | 3.40 | 3.67 | 3.40 | 3.45 | 3.45 | 0.91% | 5,904 |
| Aug 13, 2026 | 3.52 | 3.63 | 3.40 | 3.41 | 3.41 | -4.10% | 15,675 |
| Aug 12, 2026 | 3.58 | 3.63 | 3.41 | 3.56 | 3.56 | 0.56% | 8,005 |
| Aug 11, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | -1.39% | 8,565 |
| Aug 10, 2026 | 3.56 | 3.63 | 3.46 | 3.59 | 3.59 | 2.57% | 13,804 |