DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.72	0.72	0.66	0.69	0.69	-5.43%	1,863,234
Feb 26, 2026	0.72	0.74	0.69	0.73	0.73	2.40%	2,506,552
Feb 25, 2026	0.67	0.73	0.66	0.71	0.71	10.64%	3,490,069
Feb 24, 2026	0.62	0.65	0.60	0.64	0.64	2.38%	3,560,237
Feb 23, 2026	0.66	0.68	0.63	0.63	0.63	-5.24%	3,465,356
Feb 20, 2026	0.69	0.69	0.66	0.66	0.66	-3.66%	2,535,873
Feb 19, 2026	0.71	0.72	0.68	0.69	0.69	-3.10%	2,980,238
Feb 18, 2026	0.72	0.74	0.70	0.71	0.71	-1.75%	2,653,210
Feb 17, 2026	0.75	0.76	0.71	0.72	0.72	-5.63%	2,468,812
Feb 13, 2026	0.73	0.78	0.73	0.76	0.76	3.81%	2,143,218
Feb 12, 2026	0.72	0.75	0.69	0.73	0.73	1.38%	2,380,042
Feb 11, 2026	0.76	0.76	0.71	0.72	0.72	-0.52%	2,154,276
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
Jan 27, 2026	0.87	0.89	0.85	0.87	0.87	0.24%	2,716,396
Jan 26, 2026	0.89	0.92	0.85	0.87	0.87	-1.66%	3,766,659
Jan 23, 2026	0.92	0.96	0.88	0.88	0.88	-6.23%	3,564,069
Jan 22, 2026	0.97	0.98	0.94	0.94	0.94	-1.08%	2,710,419
Jan 21, 2026	0.94	0.97	0.90	0.95	0.95	2.08%	4,488,833
Jan 20, 2026	0.99	1.02	0.92	0.93	0.93	-13.81%	8,745,867
Jan 16, 2026	1.08	1.12	1.03	1.08	1.08	-1.82%	4,295,109
Jan 15, 2026	1.12	1.15	1.05	1.10	1.10	-1.79%	6,141,798
Jan 14, 2026	1.08	1.15	1.08	1.12	1.12	3.70%	5,021,353
Jan 13, 2026	1.08	1.11	1.05	1.08	1.08	-	5,393,048
Jan 12, 2026	1.00	1.10	0.97	1.08	1.08	5.88%	5,435,623
Jan 9, 2026	1.01	1.07	0.95	1.02	1.02	4.44%	4,340,917
Jan 8, 2026	1.01	1.01	0.95	0.98	0.98	-3.31%	2,879,765
Jan 7, 2026	0.94	1.07	0.93	1.01	1.01	10.32%	6,796,524
Jan 6, 2026	0.96	0.97	0.90	0.92	0.92	-3.52%	4,621,957
Jan 5, 2026	0.95	0.99	0.92	0.95	0.95	7.34%	5,668,979
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