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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.092.122.012.012.01-8,641,043
Oct 23, 20252.012.071.972.012.01-1.47%8,750,642
Oct 22, 20252.142.141.952.042.04-5.56%19,705,765
Oct 21, 20252.202.202.102.162.160.93%10,781,627
Oct 20, 20252.182.222.102.142.144.39%12,993,857
Oct 17, 20252.102.111.972.052.05-1.91%12,379,666
Oct 16, 20252.152.252.092.092.091.46%12,057,938
Oct 15, 20252.122.132.042.062.06-2.37%8,548,691
Oct 14, 20252.092.142.012.112.11-0.47%5,765,243
Oct 13, 20252.122.182.072.122.123.41%6,590,601
Oct 10, 20252.202.242.042.052.05-6.82%8,998,913
Oct 9, 20252.232.242.132.202.20-0.90%8,950,706
Oct 8, 20252.242.282.212.222.22-0.45%7,403,518
Oct 7, 20252.232.272.152.232.231.36%11,100,119
Oct 6, 20252.272.312.192.202.20-11,985,536
Oct 3, 20252.252.252.152.202.20-0.45%7,953,783
Oct 2, 20252.222.232.122.212.211.84%9,000,403
Oct 1, 20252.102.172.052.172.172.84%9,763,676
Sep 30, 20252.112.132.002.112.11-8,319,000
Sep 29, 20252.182.192.092.112.11-0.71%10,560,944
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