DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.76	0.81	0.74	0.80	0.80	14.74%	3,966,577
Feb 5, 2026	0.71	0.75	0.68	0.70	0.70	-8.52%	5,230,192
Feb 4, 2026	0.76	0.81	0.73	0.76	0.76	3.02%	4,298,276
Feb 3, 2026	0.81	0.82	0.72	0.74	0.74	-6.59%	4,024,591
Feb 2, 2026	0.72	0.83	0.70	0.79	0.79	8.22%	4,784,884
Jan 30, 2026	0.78	0.79	0.73	0.73	0.73	-6.67%	5,085,344
Jan 29, 2026	0.81	0.82	0.77	0.78	0.78	-4.20%	3,951,074
Jan 28, 2026	0.87	0.88	0.81	0.82	0.82	-6.03%	4,263,498
Jan 27, 2026	0.87	0.89	0.85	0.87	0.87	0.24%	2,651,684
Jan 26, 2026	0.89	0.92	0.85	0.87	0.87	-1.66%	3,734,597
Jan 23, 2026	0.92	0.96	0.88	0.88	0.88	-6.23%	3,555,944
Jan 22, 2026	0.97	0.98	0.94	0.94	0.94	-1.08%	2,652,617
Jan 21, 2026	0.94	0.97	0.90	0.95	0.95	2.08%	4,424,519
Jan 20, 2026	0.99	1.02	0.92	0.93	0.93	-13.81%	8,714,253
Jan 16, 2026	1.08	1.12	1.03	1.08	1.08	-1.82%	4,273,578
Jan 15, 2026	1.12	1.15	1.05	1.10	1.10	-1.79%	6,117,592
Jan 14, 2026	1.08	1.15	1.08	1.12	1.12	3.70%	4,941,409
Jan 13, 2026	1.08	1.11	1.05	1.08	1.08	-	5,301,236
Jan 12, 2026	1.00	1.10	0.97	1.08	1.08	5.88%	5,389,398
Jan 9, 2026	1.01	1.07	0.95	1.02	1.02	4.44%	4,298,652
Jan 8, 2026	1.01	1.01	0.95	0.98	0.98	-3.31%	2,828,532
Jan 7, 2026	0.94	1.07	0.93	1.01	1.01	10.32%	6,690,819
Jan 6, 2026	0.96	0.97	0.90	0.92	0.92	-3.52%	4,562,512
Jan 5, 2026	0.95	0.99	0.92	0.95	0.95	7.34%	5,641,068
Jan 2, 2026	0.82	0.89	0.78	0.88	0.88	17.15%	5,509,166
Dec 31, 2025	0.83	0.83	0.74	0.75	0.75	-6.67%	7,202,637
Dec 30, 2025	0.76	0.83	0.74	0.81	0.81	9.15%	8,249,522
Dec 29, 2025	0.77	0.82	0.73	0.74	0.74	-9.78%	14,128,230
Dec 26, 2025	0.89	0.89	0.82	0.82	0.82	-9.74%	6,114,668
Dec 24, 2025	0.94	0.95	0.88	0.91	0.91	-2.20%	4,474,927
Dec 23, 2025	0.97	0.98	0.93	0.93	0.93	-5.89%	5,842,351
Dec 22, 2025	1.07	1.08	0.97	0.99	0.99	-8.49%	8,313,907
Dec 19, 2025	1.03	1.11	0.99	1.08	1.08	9.11%	16,617,439
Dec 18, 2025	1.05	1.07	0.99	0.99	0.99	-2.00%	4,881,472
Dec 17, 2025	1.06	1.07	1.01	1.01	1.01	-3.81%	4,157,765
Dec 16, 2025	1.00	1.07	1.00	1.05	1.05	3.96%	4,606,675
Dec 15, 2025	1.09	1.10	1.00	1.01	1.01	-7.34%	8,576,619
Dec 12, 2025	1.14	1.17	1.09	1.09	1.09	-3.54%	8,075,449
Dec 11, 2025	1.15	1.17	1.12	1.13	1.13	-4.24%	6,242,761
Dec 10, 2025	1.14	1.20	1.12	1.18	1.18	0.85%	4,735,879
Dec 9, 2025	1.16	1.23	1.13	1.17	1.17	-0.85%	6,482,496
Dec 8, 2025	1.21	1.22	1.12	1.18	1.18	-0.84%	7,677,778
Dec 5, 2025	1.29	1.29	1.18	1.19	1.19	-9.16%	10,457,098
Dec 4, 2025	1.33	1.35	1.29	1.31	1.31	-4.38%	7,062,697
Dec 3, 2025	1.34	1.39	1.29	1.37	1.37	2.24%	5,599,012
Dec 2, 2025	1.40	1.42	1.33	1.34	1.34	3.88%	8,189,421
Dec 1, 2025	1.44	1.44	1.28	1.29	1.29	-15.13%	18,347,810
Nov 28, 2025	1.61	1.70	1.49	1.52	1.52	9.35%	25,244,227
Nov 26, 2025	1.30	1.45	1.22	1.39	1.39	20.87%	23,782,473
Nov 25, 2025	1.05	1.17	1.01	1.15	1.15	11.65%	16,551,090