DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.70	0.71	0.67	0.68	0.68	-2.43%	2,756,363
May 21, 2026	0.69	0.72	0.69	0.70	0.70	-0.81%	2,358,632
May 20, 2026	0.69	0.73	0.69	0.71	0.71	3.24%	2,691,119
May 19, 2026	0.68	0.71	0.67	0.68	0.68	2.10%	3,250,643
May 18, 2026	0.70	0.71	0.67	0.67	0.67	-5.63%	4,595,237
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
May 8, 2026	0.74	0.75	0.69	0.73	0.73	-2.28%	5,241,561
May 7, 2026	0.76	0.78	0.74	0.75	0.75	-4.96%	2,949,601
May 6, 2026	0.79	0.81	0.76	0.78	0.78	0.19%	4,293,986
May 5, 2026	0.80	0.81	0.76	0.78	0.78	-1.87%	3,647,075
May 4, 2026	0.78	0.83	0.78	0.80	0.80	1.94%	4,451,584
May 1, 2026	0.76	0.80	0.76	0.78	0.78	2.91%	1,732,332
Apr 30, 2026	0.75	0.78	0.74	0.76	0.76	0.85%	1,768,627
Apr 29, 2026	0.75	0.77	0.72	0.75	0.75	-1.26%	1,641,280
Apr 28, 2026	0.76	0.76	0.72	0.76	0.76	0.20%	3,113,265
Apr 27, 2026	0.81	0.83	0.72	0.76	0.76	-7.10%	7,490,722
Apr 24, 2026	0.80	0.85	0.77	0.82	0.82	5.82%	5,438,927
Apr 23, 2026	0.80	0.80	0.75	0.77	0.77	-4.50%	3,963,966
Apr 22, 2026	0.76	0.82	0.76	0.81	0.81	6.90%	5,189,264
Apr 21, 2026	0.78	0.82	0.75	0.76	0.76	-5.84%	6,300,264
Apr 20, 2026	0.78	0.82	0.74	0.81	0.81	0.14%	6,498,433
Apr 17, 2026	0.77	0.83	0.76	0.81	0.81	6.65%	6,990,676
Apr 16, 2026	0.77	0.78	0.72	0.75	0.75	-2.05%	5,294,142
Apr 15, 2026	0.80	0.82	0.74	0.77	0.77	-2.46%	6,998,091
Apr 14, 2026	0.76	0.82	0.76	0.79	0.79	3.95%	7,056,874
Apr 13, 2026	0.74	0.78	0.70	0.76	0.76	2.38%	6,811,710
Apr 10, 2026	0.74	0.78	0.72	0.74	0.74	-0.50%	4,585,797
Apr 9, 2026	0.75	0.78	0.73	0.75	0.75	-4.48%	7,070,852
Apr 8, 2026	0.82	0.85	0.75	0.78	0.78	2.63%	9,194,530
Apr 7, 2026	0.79	0.81	0.74	0.76	0.76	-1.76%	6,948,650
Apr 6, 2026	0.83	0.96	0.77	0.77	0.77	8.75%	28,011,210
Apr 2, 2026	0.67	0.76	0.65	0.71	0.71	3.37%	14,098,164
Apr 1, 2026	0.79	0.80	0.68	0.69	0.69	24.72%	84,994,238
Mar 31, 2026	0.51	0.57	0.50	0.55	0.55	7.30%	21,348,737
Mar 30, 2026	0.52	0.53	0.49	0.51	0.51	7.09%	2,978,747
Mar 27, 2026	0.52	0.54	0.47	0.48	0.48	-15.66%	9,247,460
Mar 26, 2026	0.60	0.60	0.55	0.57	0.57	-6.79%	3,213,899
Mar 25, 2026	0.60	0.62	0.59	0.61	0.61	4.40%	1,240,500
Mar 24, 2026	0.60	0.61	0.58	0.59	0.59	-7.49%	2,419,383
Mar 23, 2026	0.58	0.67	0.56	0.63	0.63	22.69%	4,903,404
Mar 20, 2026	0.65	0.66	0.52	0.52	0.52	-20.72%	10,001,216
Mar 19, 2026	0.66	0.68	0.65	0.65	0.65	-1.84%	964,059
Mar 18, 2026	0.70	0.71	0.66	0.66	0.66	-4.53%	1,942,235
Mar 17, 2026	0.69	0.71	0.67	0.69	0.69	4.78%	2,199,677
Mar 16, 2026	0.67	0.67	0.65	0.66	0.66	2.98%	2,148,058
Mar 13, 2026	0.66	0.66	0.63	0.64	0.64	0.59%	2,231,738