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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20253.373.393.043.113.11-7.44%2,882,127
Jun 4, 20253.503.503.363.363.36-3.17%1,560,669
Jun 3, 20253.503.523.343.473.470.87%1,810,061
Jun 2, 20253.533.603.403.443.44-3.91%1,276,244
May 30, 20253.413.643.253.583.584.37%3,050,749
May 29, 20253.793.793.323.433.43-8.29%3,272,202
May 28, 20253.813.853.553.743.74-2.60%3,919,304
May 27, 20253.713.893.513.843.846.67%3,928,748
May 23, 20253.563.743.513.603.60-3.74%1,407,359
May 22, 20253.693.863.583.743.745.95%1,871,274
May 21, 20253.653.803.443.533.53-6.12%2,816,545
May 20, 20253.923.953.653.763.76-2.34%2,179,459
May 19, 20253.793.953.553.853.850.26%1,305,615
May 16, 20254.024.053.783.843.84-0.26%1,804,000
May 15, 20253.934.083.693.853.851.32%1,943,574
May 14, 20254.344.443.793.803.80-10.59%3,610,736
May 13, 20254.244.383.994.254.253.66%2,365,010