DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.42	0.43	0.40	0.41	0.41	-3.34%	1,352,309
Jul 21, 2026	0.42	0.44	0.41	0.42	0.42	2.70%	1,454,724
Jul 20, 2026	0.43	0.45	0.41	0.41	0.41	-3.29%	1,135,964
Jul 17, 2026	0.42	0.44	0.41	0.43	0.43	0.47%	1,810,556
Jul 16, 2026	0.45	0.45	0.41	0.42	0.42	-6.62%	3,113,491
Jul 15, 2026	0.47	0.49	0.42	0.45	0.45	-2.75%	3,347,133
Jul 14, 2026	0.46	0.48	0.45	0.47	0.47	3.12%	1,721,188
Jul 13, 2026	0.49	0.50	0.45	0.45	0.45	-9.55%	3,118,341
Jul 10, 2026	0.51	0.51	0.49	0.50	0.50	0.44%	1,174,047
Jul 9, 2026	0.50	0.51	0.49	0.50	0.50	-0.10%	1,280,136
Jul 8, 2026	0.50	0.51	0.49	0.50	0.50	-1.45%	1,214,032
Jul 7, 2026	0.53	0.53	0.50	0.51	0.51	-5.18%	1,403,979
Jul 6, 2026	0.54	0.56	0.52	0.53	0.53	0.49%	1,677,869
Jul 2, 2026	0.54	0.56	0.51	0.53	0.53	3.80%	1,612,752
Jul 1, 2026	0.53	0.57	0.51	0.51	0.51	-0.70%	1,595,346
Jun 30, 2026	0.52	0.55	0.51	0.51	0.51	-2.43%	1,483,772
Jun 29, 2026	0.51	0.54	0.49	0.53	0.53	8.66%	1,812,752
Jun 26, 2026	0.50	0.51	0.49	0.49	0.49	-4.73%	2,073,958
Jun 25, 2026	0.51	0.51	0.47	0.51	0.51	1.86%	4,298,506
Jun 24, 2026	0.52	0.54	0.49	0.50	0.50	-4.58%	5,074,218
Jun 23, 2026	0.55	0.56	0.52	0.52	0.52	-5.28%	2,969,842
Jun 22, 2026	0.56	0.61	0.55	0.55	0.55	-1.00%	4,240,779
Jun 18, 2026	0.61	0.61	0.55	0.56	0.56	-6.59%	4,462,415
Jun 17, 2026	0.60	0.64	0.59	0.60	0.60	3.34%	5,536,862
Jun 16, 2026	0.61	0.64	0.58	0.58	0.58	-5.13%	4,644,032
Jun 15, 2026	0.56	0.62	0.56	0.61	0.61	14.55%	4,612,391
Jun 12, 2026	0.55	0.55	0.52	0.53	0.53	-1.39%	4,764,376
Jun 11, 2026	0.53	0.55	0.50	0.54	0.54	4.45%	5,739,112
Jun 10, 2026	0.52	0.55	0.51	0.52	0.52	-2.45%	4,421,331
Jun 9, 2026	0.56	0.59	0.53	0.53	0.53	-5.69%	3,827,225
Jun 8, 2026	0.57	0.59	0.56	0.56	0.56	1.63%	3,236,401
Jun 5, 2026	0.57	0.57	0.53	0.55	0.55	-3.81%	5,840,408
Jun 4, 2026	0.56	0.60	0.56	0.57	0.57	1.41%	5,081,672
Jun 3, 2026	0.58	0.63	0.56	0.57	0.57	-1.13%	5,112,359
Jun 2, 2026	0.62	0.62	0.56	0.57	0.57	-7.81%	5,719,971
Jun 1, 2026	0.65	0.65	0.61	0.62	0.62	-4.31%	4,608,841
May 29, 2026	0.66	0.67	0.63	0.65	0.65	-1.81%	4,480,944
May 28, 2026	0.65	0.67	0.62	0.66	0.66	0.08%	4,491,344
May 27, 2026	0.68	0.69	0.64	0.66	0.66	-2.66%	5,442,801
May 26, 2026	0.70	0.74	0.68	0.68	0.68	-0.60%	5,031,819
May 22, 2026	0.70	0.71	0.67	0.68	0.68	-2.43%	2,778,542
May 21, 2026	0.69	0.72	0.69	0.70	0.70	-0.81%	2,395,505
May 20, 2026	0.69	0.73	0.69	0.71	0.71	3.24%	2,702,195
May 19, 2026	0.68	0.71	0.67	0.68	0.68	2.10%	3,309,318
May 18, 2026	0.70	0.71	0.67	0.67	0.67	-5.63%	4,637,001
May 15, 2026	0.75	0.75	0.70	0.71	0.71	-12.12%	6,714,039
May 14, 2026	0.71	0.83	0.68	0.81	0.81	17.31%	12,156,417
May 13, 2026	0.73	0.74	0.69	0.69	0.69	-6.06%	4,655,350
May 12, 2026	0.74	0.74	0.71	0.73	0.73	-0.65%	3,306,727
May 11, 2026	0.72	0.75	0.71	0.74	0.74	1.36%	4,918,589