DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
2.010
0.00 (0.00%)
At close: Oct 24, 2025, 4:00 PM EDT
2.040
+0.030 (1.49%)
After-hours: Oct 24, 2025, 6:49 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | - | 8,641,043 |
| 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 |
| Oct 15, 2025 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 8,548,691 |
| Oct 14, 2025 | 2.09 | 2.14 | 2.01 | 2.11 | 2.11 | -0.47% | 5,765,243 |
| Oct 13, 2025 | 2.12 | 2.18 | 2.07 | 2.12 | 2.12 | 3.41% | 6,590,601 |
| Oct 10, 2025 | 2.20 | 2.24 | 2.04 | 2.05 | 2.05 | -6.82% | 8,998,913 |
| Oct 9, 2025 | 2.23 | 2.24 | 2.13 | 2.20 | 2.20 | -0.90% | 8,950,706 |
| Oct 8, 2025 | 2.24 | 2.28 | 2.21 | 2.22 | 2.22 | -0.45% | 7,403,518 |
| Oct 7, 2025 | 2.23 | 2.27 | 2.15 | 2.23 | 2.23 | 1.36% | 11,100,119 |
| Oct 6, 2025 | 2.27 | 2.31 | 2.19 | 2.20 | 2.20 | - | 11,985,536 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -0.45% | 7,953,783 |
| Oct 2, 2025 | 2.22 | 2.23 | 2.12 | 2.21 | 2.21 | 1.84% | 9,000,403 |
| Oct 1, 2025 | 2.10 | 2.17 | 2.05 | 2.17 | 2.17 | 2.84% | 9,763,676 |
| Sep 30, 2025 | 2.11 | 2.13 | 2.00 | 2.11 | 2.11 | - | 8,319,000 |
| Sep 29, 2025 | 2.18 | 2.19 | 2.09 | 2.11 | 2.11 | -0.71% | 10,560,944 |
| Sep 26, 2025 | 2.23 | 2.24 | 2.09 | 2.13 | 2.13 | -0.23% | 14,024,530 |
| Sep 25, 2025 | 2.26 | 2.28 | 2.08 | 2.13 | 2.13 | -18.39% | 34,185,570 |
| Sep 24, 2025 | 2.65 | 2.80 | 2.60 | 2.61 | 2.61 | 6.10% | 17,865,652 |
| Sep 23, 2025 | 2.49 | 2.61 | 2.42 | 2.46 | 2.46 | - | 4,699,116 |
| Sep 22, 2025 | 2.42 | 2.47 | 2.35 | 2.46 | 2.46 | -2.38% | 7,128,721 |
| Sep 19, 2025 | 2.73 | 2.74 | 2.46 | 2.52 | 2.52 | -7.35% | 16,807,823 |
| Sep 18, 2025 | 2.65 | 2.75 | 2.61 | 2.72 | 2.72 | 5.02% | 8,801,043 |
| Sep 17, 2025 | 2.64 | 2.69 | 2.54 | 2.59 | 2.59 | -1.89% | 8,163,658 |
| Sep 16, 2025 | 2.68 | 2.72 | 2.55 | 2.64 | 2.64 | 1.54% | 9,441,053 |
| Sep 15, 2025 | 2.58 | 2.77 | 2.46 | 2.60 | 2.60 | 5.91% | 15,557,620 |
| Sep 12, 2025 | 2.51 | 2.54 | 2.36 | 2.46 | 2.46 | 4.03% | 11,290,853 |
| Sep 11, 2025 | 2.19 | 2.37 | 2.17 | 2.36 | 2.36 | 10.80% | 5,271,426 |
| Sep 10, 2025 | 2.14 | 2.24 | 2.11 | 2.13 | 2.13 | 1.43% | 3,142,969 |
| Sep 9, 2025 | 2.13 | 2.16 | 2.05 | 2.10 | 2.10 | -0.94% | 2,447,993 |
| Sep 8, 2025 | 2.02 | 2.13 | 2.00 | 2.12 | 2.12 | 4.43% | 2,565,581 |
| Sep 5, 2025 | 2.02 | 2.06 | 1.95 | 2.03 | 2.03 | 2.53% | 2,589,591 |
| Sep 4, 2025 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -3.88% | 3,312,612 |
| Sep 3, 2025 | 2.14 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 2,231,827 |
| Sep 2, 2025 | 2.05 | 2.15 | 1.99 | 2.14 | 2.14 | 2.88% | 2,682,516 |
| Aug 29, 2025 | 2.13 | 2.15 | 2.07 | 2.08 | 2.08 | -3.26% | 2,935,749 |
| Aug 28, 2025 | 2.19 | 2.20 | 2.13 | 2.15 | 2.15 | - | 1,355,055 |
| Aug 27, 2025 | 2.18 | 2.24 | 2.14 | 2.15 | 2.15 | -2.27% | 1,557,566 |
| Aug 26, 2025 | 2.18 | 2.21 | 2.14 | 2.20 | 2.20 | 0.46% | 2,248,241 |
| Aug 25, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -2.23% | 2,409,206 |
| Aug 22, 2025 | 2.14 | 2.30 | 2.12 | 2.24 | 2.24 | 6.67% | 4,309,201 |
| Aug 21, 2025 | 2.12 | 2.14 | 2.07 | 2.10 | 2.10 | -0.47% | 2,416,675 |
| Aug 20, 2025 | 2.12 | 2.14 | 2.04 | 2.11 | 2.11 | -1.86% | 4,581,030 |
| Aug 19, 2025 | 2.27 | 2.29 | 2.13 | 2.15 | 2.15 | -5.29% | 3,473,983 |
| Aug 18, 2025 | 2.36 | 2.36 | 2.10 | 2.27 | 2.27 | -1.52% | 7,701,688 |
| Aug 15, 2025 | 2.45 | 2.50 | 2.22 | 2.31 | 2.31 | -11.69% | 9,186,244 |