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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 2.18 | 2.19 | 2.09 | 2.11 | 2.11 | -0.71% | 10,388,372 |
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 |
Aug 14, 2025 | 2.51 | 2.63 | 2.45 | 2.61 | 2.61 | 3.57% | 4,006,843 |
Aug 13, 2025 | 2.69 | 2.69 | 2.50 | 2.52 | 2.52 | -2.70% | 4,750,841 |
Aug 12, 2025 | 2.89 | 2.89 | 2.47 | 2.59 | 2.59 | -9.12% | 10,171,834 |
Aug 11, 2025 | 2.78 | 3.01 | 2.78 | 2.85 | 2.85 | 9.20% | 10,155,047 |
Aug 8, 2025 | 2.58 | 2.64 | 2.53 | 2.61 | 2.61 | 2.76% | 3,044,877 |
Aug 7, 2025 | 2.68 | 2.72 | 2.52 | 2.54 | 2.54 | -3.05% | 3,426,542 |
Aug 6, 2025 | 2.52 | 2.62 | 2.51 | 2.62 | 2.62 | 2.34% | 2,530,201 |
Aug 5, 2025 | 2.66 | 2.70 | 2.55 | 2.56 | 2.56 | -4.48% | 2,164,953 |
Aug 4, 2025 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | 1.90% | 2,429,788 |
Aug 1, 2025 | 2.66 | 2.73 | 2.57 | 2.63 | 2.63 | -3.66% | 3,859,511 |
Jul 31, 2025 | 2.85 | 2.87 | 2.72 | 2.73 | 2.73 | -2.85% | 2,666,853 |
Jul 30, 2025 | 2.74 | 2.87 | 2.71 | 2.81 | 2.81 | 1.08% | 2,805,230 |
Jul 29, 2025 | 2.92 | 2.93 | 2.77 | 2.78 | 2.78 | -5.44% | 4,078,307 |
Jul 28, 2025 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 3,508,751 |
Jul 25, 2025 | 3.00 | 3.02 | 2.77 | 2.89 | 2.89 | -5.86% | 7,014,048 |
Jul 24, 2025 | 3.10 | 3.43 | 2.96 | 3.07 | 3.07 | -2.54% | 12,900,376 |
Jul 23, 2025 | 3.17 | 3.22 | 3.11 | 3.15 | 3.15 | -0.94% | 2,672,263 |
Jul 22, 2025 | 3.32 | 3.33 | 3.10 | 3.18 | 3.18 | -3.64% | 5,380,485 |
Jul 21, 2025 | 3.34 | 3.43 | 3.26 | 3.30 | 3.30 | 0.92% | 8,718,002 |