DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.75	0.78	0.73	0.75	-	-3.35%	2,863,052
Apr 8, 2026	0.82	0.85	0.75	0.78	0.78	2.63%	9,100,313
Apr 7, 2026	0.79	0.81	0.74	0.76	0.76	-1.76%	6,088,017
Apr 6, 2026	0.83	0.96	0.77	0.77	0.77	8.75%	27,672,648
Apr 2, 2026	0.67	0.76	0.65	0.71	0.71	3.37%	13,397,407
Apr 1, 2026	0.79	0.80	0.68	0.69	0.69	24.72%	83,676,706
Mar 31, 2026	0.51	0.57	0.50	0.55	0.55	7.30%	2,798,829
Mar 30, 2026	0.52	0.53	0.49	0.51	0.51	7.09%	2,953,762
Mar 27, 2026	0.52	0.54	0.47	0.48	0.48	-15.66%	9,136,039
Mar 26, 2026	0.60	0.60	0.55	0.57	0.57	-6.79%	3,038,482
Mar 25, 2026	0.60	0.62	0.59	0.61	0.61	4.40%	1,223,172
Mar 24, 2026	0.60	0.61	0.58	0.59	0.59	-7.49%	2,375,882
Mar 23, 2026	0.58	0.67	0.56	0.63	0.63	22.69%	4,834,436
Mar 20, 2026	0.65	0.66	0.52	0.52	0.52	-20.72%	9,624,103
Mar 19, 2026	0.66	0.68	0.65	0.65	0.65	-1.84%	962,814
Mar 18, 2026	0.70	0.71	0.66	0.66	0.66	-4.53%	1,882,516
Mar 17, 2026	0.69	0.71	0.67	0.69	0.69	4.78%	2,171,173
Mar 16, 2026	0.67	0.67	0.65	0.66	0.66	2.98%	2,093,177
Mar 13, 2026	0.66	0.66	0.63	0.64	0.64	0.59%	2,181,332
Mar 12, 2026	0.67	0.67	0.64	0.64	0.64	-4.96%	1,553,578
Mar 11, 2026	0.68	0.70	0.66	0.67	0.67	-1.54%	1,816,305
Mar 10, 2026	0.69	0.70	0.66	0.68	0.68	0.74%	1,691,322
Mar 9, 2026	0.66	0.69	0.65	0.68	0.68	1.33%	2,604,388
Mar 6, 2026	0.71	0.71	0.67	0.67	0.67	-4.50%	2,374,182
Mar 5, 2026	0.72	0.75	0.70	0.70	0.70	-2.11%	2,156,192
Mar 4, 2026	0.73	0.76	0.72	0.72	0.72	3.87%	3,330,501
Mar 3, 2026	0.68	0.73	0.65	0.69	0.69	-1.43%	2,865,867
Mar 2, 2026	0.66	0.74	0.65	0.70	0.70	3.12%	3,302,250
Feb 27, 2026	0.72	0.72	0.66	0.68	0.68	-6.42%	1,884,848
Feb 26, 2026	0.72	0.74	0.69	0.73	0.73	2.40%	2,550,248
Feb 25, 2026	0.67	0.73	0.66	0.71	0.71	10.64%	3,566,170
Feb 24, 2026	0.62	0.65	0.60	0.64	0.64	2.38%	3,607,001
Feb 23, 2026	0.66	0.68	0.63	0.63	0.63	-5.24%	3,518,026
Feb 20, 2026	0.69	0.69	0.66	0.66	0.66	-3.66%	2,588,439
Feb 19, 2026	0.71	0.72	0.68	0.69	0.69	-3.10%	2,995,482
Feb 18, 2026	0.72	0.74	0.70	0.71	0.71	-1.75%	2,674,460
Feb 17, 2026	0.75	0.76	0.71	0.72	0.72	-5.63%	2,472,405
Feb 13, 2026	0.73	0.78	0.73	0.76	0.76	3.81%	2,151,026
Feb 12, 2026	0.72	0.75	0.69	0.73	0.73	1.38%	2,399,258
Feb 11, 2026	0.76	0.76	0.71	0.72	0.72	-0.52%	2,163,396
Feb 10, 2026	0.76	0.79	0.72	0.73	0.73	-4.17%	1,903,549
Feb 9, 2026	0.78	0.81	0.75	0.76	0.76	-4.75%	2,032,909
Feb 6, 2026	0.76	0.81	0.74	0.80	0.80	14.74%	4,106,460
Feb 5, 2026	0.71	0.75	0.68	0.70	0.70	-8.52%	5,393,742
Feb 4, 2026	0.76	0.81	0.73	0.76	0.76	3.02%	4,344,831
Feb 3, 2026	0.81	0.82	0.72	0.74	0.74	-6.59%	4,075,774
Feb 2, 2026	0.72	0.83	0.70	0.79	0.79	8.22%	4,898,725
Jan 30, 2026	0.78	0.79	0.73	0.73	0.73	-6.67%	5,240,225
Jan 29, 2026	0.81	0.82	0.77	0.78	0.78	-4.20%	4,003,661
Jan 28, 2026	0.87	0.88	0.81	0.82	0.82	-6.03%	4,360,124