DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
3.110
-0.250 (-7.44%)
At close: Jun 5, 2025, 4:00 PM
3.050
-0.060 (-1.93%)
After-hours: Jun 5, 2025, 7:54 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 3.37 | 3.39 | 3.04 | 3.11 | 3.11 | -7.44% | 2,882,127 |
| Jun 4, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -3.17% | 1,560,669 |
| Jun 3, 2025 | 3.50 | 3.52 | 3.34 | 3.47 | 3.47 | 0.87% | 1,810,061 |
| Jun 2, 2025 | 3.53 | 3.60 | 3.40 | 3.44 | 3.44 | -3.91% | 1,276,244 |
| May 30, 2025 | 3.41 | 3.64 | 3.25 | 3.58 | 3.58 | 4.37% | 3,050,749 |
| May 29, 2025 | 3.79 | 3.79 | 3.32 | 3.43 | 3.43 | -8.29% | 3,272,202 |
| May 28, 2025 | 3.81 | 3.85 | 3.55 | 3.74 | 3.74 | -2.60% | 3,919,304 |
| May 27, 2025 | 3.71 | 3.89 | 3.51 | 3.84 | 3.84 | 6.67% | 3,928,748 |
| May 23, 2025 | 3.56 | 3.74 | 3.51 | 3.60 | 3.60 | -3.74% | 1,407,359 |
| May 22, 2025 | 3.69 | 3.86 | 3.58 | 3.74 | 3.74 | 5.95% | 1,871,274 |
| May 21, 2025 | 3.65 | 3.80 | 3.44 | 3.53 | 3.53 | -6.12% | 2,816,545 |
| May 20, 2025 | 3.92 | 3.95 | 3.65 | 3.76 | 3.76 | -2.34% | 2,179,459 |
| May 19, 2025 | 3.79 | 3.95 | 3.55 | 3.85 | 3.85 | 0.26% | 1,305,615 |
| May 16, 2025 | 4.02 | 4.05 | 3.78 | 3.84 | 3.84 | -0.26% | 1,804,000 |
| May 15, 2025 | 3.93 | 4.08 | 3.69 | 3.85 | 3.85 | 1.32% | 1,943,574 |
| May 14, 2025 | 4.34 | 4.44 | 3.79 | 3.80 | 3.80 | -10.59% | 3,610,736 |
| May 13, 2025 | 4.24 | 4.38 | 3.99 | 4.25 | 4.25 | 3.66% | 2,365,010 |