DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
0.8210
-0.0886 (-9.74%)
At close: Dec 26, 2025, 4:00 PM EST
0.8371
+0.0161 (1.96%)
After-hours: Dec 26, 2025, 7:59 PM EST
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.89 | 0.89 | 0.82 | 0.82 | 0.82 | -9.74% | 6,034,337 |
| Dec 24, 2025 | 0.94 | 0.95 | 0.88 | 0.91 | 0.91 | -2.20% | 4,440,526 |
| Dec 23, 2025 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -5.89% | 5,803,232 |
| Dec 22, 2025 | 1.07 | 1.08 | 0.97 | 0.99 | 0.99 | -8.49% | 8,218,571 |
| Dec 19, 2025 | 1.03 | 1.11 | 0.99 | 1.08 | 1.08 | 9.11% | 16,537,462 |
| Dec 18, 2025 | 1.05 | 1.07 | 0.99 | 0.99 | 0.99 | -2.00% | 4,797,711 |
| Dec 17, 2025 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 4,037,720 |
| Dec 16, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 3.96% | 4,567,022 |
| Dec 15, 2025 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -7.34% | 8,532,260 |
| Dec 12, 2025 | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -3.54% | 7,938,331 |
| Dec 11, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -4.24% | 5,120,199 |
| Dec 10, 2025 | 1.14 | 1.20 | 1.12 | 1.18 | 1.18 | 0.85% | 4,656,829 |
| Dec 9, 2025 | 1.16 | 1.23 | 1.13 | 1.17 | 1.17 | -0.85% | 6,410,983 |
| 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 |
| Nov 24, 2025 | 0.99 | 1.05 | 0.94 | 1.03 | 1.03 | 7.82% | 7,691,290 |
| Nov 21, 2025 | 0.94 | 0.99 | 0.91 | 0.96 | 0.96 | -3.54% | 8,235,583 |
| Nov 20, 2025 | 1.06 | 1.13 | 0.99 | 0.99 | 0.99 | -4.77% | 7,904,178 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.01 | 1.04 | 1.04 | -4.59% | 8,030,019 |
| Nov 18, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 3.81% | 7,959,757 |
| Nov 17, 2025 | 1.19 | 1.21 | 1.01 | 1.05 | 1.05 | -14.63% | 16,577,536 |
| Nov 14, 2025 | 1.01 | 1.32 | 1.00 | 1.23 | 1.23 | -15.17% | 25,585,191 |
| Nov 13, 2025 | 1.58 | 1.59 | 1.45 | 1.45 | 1.45 | -9.38% | 10,498,471 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.58 | 1.60 | 1.60 | -5.33% | 7,235,186 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -3.98% | 4,424,616 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.70 | 1.76 | 1.76 | 8.64% | 6,392,688 |
| Nov 7, 2025 | 1.52 | 1.64 | 1.50 | 1.62 | 1.62 | - | 8,440,373 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.60 | 1.62 | 1.62 | -7.43% | 7,597,979 |
| Nov 5, 2025 | 1.77 | 1.78 | 1.69 | 1.75 | 1.75 | -0.57% | 6,927,648 |
| Nov 4, 2025 | 1.79 | 1.85 | 1.74 | 1.76 | 1.76 | -6.88% | 7,962,936 |
| Nov 3, 2025 | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | -1.05% | 5,129,555 |
| Oct 31, 2025 | 1.83 | 1.94 | 1.79 | 1.91 | 1.91 | 6.70% | 6,338,147 |
| Oct 30, 2025 | 1.89 | 1.90 | 1.77 | 1.79 | 1.79 | -7.25% | 12,619,283 |
| Oct 29, 2025 | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -3.98% | 10,694,749 |
| Oct 28, 2025 | 2.08 | 2.12 | 2.00 | 2.01 | 2.01 | -3.83% | 7,444,357 |
| Oct 27, 2025 | 2.07 | 2.13 | 2.03 | 2.09 | 2.09 | 3.98% | 9,164,686 |
| Oct 24, 2025 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | - | 8,819,912 |
| Oct 23, 2025 | 2.01 | 2.07 | 1.97 | 2.01 | 2.01 | -1.47% | 8,750,642 |
| Oct 22, 2025 | 2.14 | 2.14 | 1.95 | 2.04 | 2.04 | -5.56% | 19,705,765 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | 0.93% | 10,781,627 |
| Oct 20, 2025 | 2.18 | 2.22 | 2.10 | 2.14 | 2.14 | 4.39% | 12,993,857 |
| Oct 17, 2025 | 2.10 | 2.11 | 1.97 | 2.05 | 2.05 | -1.91% | 12,379,666 |
| Oct 16, 2025 | 2.15 | 2.25 | 2.09 | 2.09 | 2.09 | 1.46% | 12,057,938 |