Skip to main content
logo
DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
2.110
-0.015 (-0.71%)
At close: Sep 29, 2025, 4:00 PM EDT
2.110
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:51 PM EDT

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20252.182.192.092.112.11-0.71%10,388,372
Sep 26, 20252.232.242.092.132.13-0.23%14,024,530
Sep 25, 20252.262.282.082.132.13-18.39%34,185,570
Sep 24, 20252.652.802.602.612.616.10%17,865,652
Sep 23, 20252.492.612.422.462.46-4,699,116
Sep 22, 20252.422.472.352.462.46-2.38%7,128,721
Sep 19, 20252.732.742.462.522.52-7.35%16,807,823
Sep 18, 20252.652.752.612.722.725.02%8,801,043
Sep 17, 20252.642.692.542.592.59-1.89%8,163,658
Sep 16, 20252.682.722.552.642.641.54%9,441,053
Sep 15, 20252.582.772.462.602.605.91%15,557,620
Sep 12, 20252.512.542.362.462.464.03%11,290,853
Sep 11, 20252.192.372.172.362.3610.80%5,271,426
Sep 10, 20252.142.242.112.132.131.43%3,142,969
Sep 9, 20252.132.162.052.102.10-0.94%2,447,993
Sep 8, 20252.022.132.002.122.124.43%2,565,581
Sep 5, 20252.022.061.952.032.032.53%2,589,591
Sep 4, 20252.052.051.961.981.98-3.88%3,312,612
Sep 3, 20252.142.152.052.062.06-3.74%2,231,827
Sep 2, 20252.052.151.992.142.142.88%2,682,516
Aug 29, 20252.132.152.072.082.08-3.26%2,935,749
Aug 28, 20252.192.202.132.152.15-1,355,055
Aug 27, 20252.182.242.142.152.15-2.27%1,557,566
Aug 26, 20252.182.212.142.202.200.46%2,248,241
Aug 25, 20252.172.242.172.192.19-2.23%2,409,206
Aug 22, 20252.142.302.122.242.246.67%4,309,201
Aug 21, 20252.122.142.072.102.10-0.47%2,416,675
Aug 20, 20252.122.142.042.112.11-1.86%4,581,030
Aug 19, 20252.272.292.132.152.15-5.29%3,473,983
Aug 18, 20252.362.362.102.272.27-1.52%7,701,688
Aug 15, 20252.452.502.222.312.31-11.69%9,186,244
Aug 14, 20252.512.632.452.612.613.57%4,006,843
Aug 13, 20252.692.692.502.522.52-2.70%4,750,841
Aug 12, 20252.892.892.472.592.59-9.12%10,171,834
Aug 11, 20252.783.012.782.852.859.20%10,155,047
Aug 8, 20252.582.642.532.612.612.76%3,044,877
Aug 7, 20252.682.722.522.542.54-3.05%3,426,542
Aug 6, 20252.522.622.512.622.622.34%2,530,201
Aug 5, 20252.662.702.552.562.56-4.48%2,164,953
Aug 4, 20252.682.712.642.682.681.90%2,429,788
Aug 1, 20252.662.732.572.632.63-3.66%3,859,511
Jul 31, 20252.852.872.722.732.73-2.85%2,666,853
Jul 30, 20252.742.872.712.812.811.08%2,805,230
Jul 29, 20252.922.932.772.782.78-5.44%4,078,307
Jul 28, 20253.003.002.862.942.941.73%3,508,751
Jul 25, 20253.003.022.772.892.89-5.86%7,014,048
Jul 24, 20253.103.432.963.073.07-2.54%12,900,376
Jul 23, 20253.173.223.113.153.15-0.94%2,672,263
Jul 22, 20253.323.333.103.183.18-3.64%5,380,485
Jul 21, 20253.343.433.263.303.300.92%8,718,002