DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.59	0.60	0.56	0.58	0.58	15.34%	5,304,156
Sep 18, 2026	0.50	0.57	0.50	0.51	0.51	4.62%	6,856,489
Sep 17, 2026	0.51	0.52	0.48	0.48	0.48	-3.92%	1,648,968
Sep 16, 2026	0.53	0.53	0.49	0.50	0.50	-5.72%	2,042,920
Sep 15, 2026	0.60	0.60	0.52	0.53	0.53	-10.10%	1,718,657
Sep 14, 2026	0.57	0.60	0.57	0.59	0.59	2.84%	1,225,731
Sep 11, 2026	0.56	0.60	0.56	0.58	0.58	3.78%	1,519,031
Sep 10, 2026	0.58	0.61	0.55	0.56	0.56	-8.56%	3,590,422
Sep 9, 2026	0.63	0.63	0.60	0.61	0.61	-2.22%	1,208,146
Sep 8, 2026	0.64	0.64	0.61	0.62	0.62	-9.03%	2,999,659
Sep 4, 2026	0.69	0.70	0.66	0.68	0.68	0.53%	2,623,472
Sep 3, 2026	0.65	0.68	0.65	0.68	0.68	4.64%	2,722,437
Sep 2, 2026	0.67	0.67	0.62	0.65	0.65	-2.18%	1,755,113
Sep 1, 2026	0.63	0.70	0.61	0.66	0.66	10.05%	6,602,768
Aug 31, 2026	0.62	0.63	0.58	0.60	0.60	-2.60%	1,456,393
Aug 28, 2026	0.64	0.67	0.61	0.62	0.62	-4.91%	1,910,697
Aug 27, 2026	0.60	0.66	0.59	0.65	0.65	10.56%	2,954,214
Aug 26, 2026	0.60	0.60	0.58	0.59	0.59	-2.47%	834,488
Aug 25, 2026	0.62	0.62	0.58	0.60	0.60	-2.58%	3,077,288
Aug 24, 2026	0.62	0.67	0.59	0.62	0.62	7.84%	6,727,629
Aug 21, 2026	0.55	0.62	0.55	0.57	0.57	11.65%	5,972,462
Aug 20, 2026	0.50	0.54	0.49	0.51	0.51	6.91%	2,718,485
Aug 19, 2026	0.44	0.50	0.42	0.48	0.48	10.21%	4,782,225
Aug 18, 2026	0.45	0.47	0.43	0.44	0.44	-6.02%	2,081,675
Aug 17, 2026	0.47	0.49	0.46	0.47	0.47	-4.97%	1,343,443
Aug 14, 2026	0.47	0.50	0.42	0.49	0.49	1.77%	4,374,145
Aug 13, 2026	0.50	0.53	0.47	0.48	0.48	-5.58%	3,300,154
Aug 12, 2026	0.50	0.54	0.49	0.51	0.51	5.29%	3,213,140
Aug 11, 2026	0.46	0.48	0.46	0.48	0.48	5.11%	657,410
Aug 10, 2026	0.49	0.51	0.45	0.46	0.46	-2.71%	1,376,941
Aug 7, 2026	0.47	0.49	0.44	0.47	0.47	9.21%	1,905,620
Aug 6, 2026	0.49	0.49	0.43	0.43	0.43	-9.79%	2,042,534
Aug 5, 2026	0.47	0.50	0.46	0.48	0.48	1.80%	1,611,884
Aug 4, 2026	0.48	0.49	0.46	0.47	0.47	-0.40%	1,216,191
Aug 3, 2026	0.41	0.49	0.41	0.47	0.47	18.03%	2,263,395
Jul 31, 2026	0.43	0.43	0.40	0.40	0.40	-6.48%	1,192,904
Jul 30, 2026	0.41	0.44	0.41	0.43	0.43	9.97%	1,584,257
Jul 29, 2026	0.42	0.43	0.39	0.39	0.39	-8.67%	2,053,475
Jul 28, 2026	0.43	0.45	0.41	0.43	0.43	-0.35%	1,301,530
Jul 27, 2026	0.40	0.44	0.40	0.43	0.43	8.59%	1,554,070
Jul 24, 2026	0.40	0.41	0.39	0.39	0.39	-0.05%	1,094,179
Jul 23, 2026	0.41	0.41	0.39	0.39	0.39	-3.24%	1,450,841
Jul 22, 2026	0.42	0.43	0.40	0.41	0.41	-3.34%	1,392,792
Jul 21, 2026	0.42	0.44	0.41	0.42	0.42	2.70%	1,476,182
Jul 20, 2026	0.43	0.45	0.41	0.41	0.41	-3.29%	1,162,602
Jul 17, 2026	0.42	0.44	0.41	0.43	0.43	0.47%	1,847,199
Jul 16, 2026	0.45	0.45	0.41	0.42	0.42	-6.62%	3,160,071
Jul 15, 2026	0.47	0.49	0.42	0.45	0.45	-2.75%	4,401,296
Jul 14, 2026	0.46	0.48	0.45	0.47	0.47	3.12%	1,762,015
Jul 13, 2026	0.49	0.50	0.45	0.45	0.45	-9.55%	3,185,563