DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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