DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.40	0.40	0.36	0.37	0.37	-8.48%	2,275,504
Oct 29, 2026	0.40	0.41	0.39	0.40	0.40	0.23%	1,257,319
Oct 28, 2026	0.40	0.42	0.40	0.40	0.40	0.08%	713,946
Oct 27, 2026	0.39	0.41	0.38	0.40	0.40	3.32%	1,292,964
Oct 26, 2026	0.40	0.41	0.39	0.39	0.39	-4.46%	1,454,586
Oct 23, 2026	0.41	0.42	0.40	0.40	0.40	-3.19%	889,303
Oct 22, 2026	0.41	0.43	0.41	0.42	0.42	-0.41%	1,232,439
Oct 21, 2026	0.44	0.44	0.41	0.42	0.42	-0.97%	1,232,284
Oct 20, 2026	0.41	0.44	0.41	0.42	0.42	1.78%	856,794
Oct 19, 2026	0.43	0.44	0.41	0.42	0.42	-3.57%	2,328,770
Oct 16, 2026	0.43	0.45	0.42	0.43	0.43	-2.24%	1,434,171
Oct 15, 2026	0.42	0.45	0.42	0.44	0.44	0.27%	1,899,510
Oct 14, 2026	0.47	0.47	0.44	0.44	0.44	-4.89%	1,561,743
Oct 13, 2026	0.45	0.46	0.44	0.46	0.46	0.65%	1,618,988
Oct 12, 2026	0.47	0.47	0.45	0.46	0.46	-1.42%	946,265
Oct 9, 2026	0.48	0.49	0.46	0.47	0.47	-2.90%	1,009,284
Oct 8, 2026	0.50	0.50	0.48	0.48	0.48	-4.65%	1,762,147
Oct 7, 2026	0.51	0.51	0.49	0.50	0.50	-3.71%	1,632,819
Oct 6, 2026	0.51	0.52	0.51	0.52	0.52	0.81%	1,699,479
Oct 5, 2026	0.54	0.54	0.49	0.52	0.52	-2.13%	2,915,989
Oct 2, 2026	0.53	0.54	0.51	0.53	0.53	4.09%	5,890,265
Oct 1, 2026	0.48	0.51	0.47	0.51	0.51	2.89%	2,255,327
Sep 30, 2026	0.49	0.51	0.48	0.49	0.49	0.96%	2,099,512
Sep 29, 2026	0.51	0.52	0.48	0.49	0.49	-0.31%	1,470,463
Sep 28, 2026	0.51	0.51	0.49	0.49	0.49	-2.48%	2,469,288
Sep 25, 2026	0.52	0.55	0.50	0.50	0.50	-5.26%	2,725,971
Sep 24, 2026	0.52	0.54	0.51	0.53	0.53	-0.37%	1,421,680
Sep 23, 2026	0.58	0.58	0.52	0.53	0.53	-7.68%	2,703,127
Sep 22, 2026	0.59	0.59	0.57	0.58	0.58	-0.72%	1,328,243
Sep 21, 2026	0.59	0.60	0.56	0.58	0.58	15.34%	5,373,435
Sep 18, 2026	0.50	0.57	0.50	0.51	0.51	4.62%	6,955,402
Sep 17, 2026	0.51	0.52	0.48	0.48	0.48	-3.92%	1,675,067
Sep 16, 2026	0.53	0.53	0.49	0.50	0.50	-5.72%	2,053,927
Sep 15, 2026	0.60	0.60	0.52	0.53	0.53	-10.10%	1,729,019
Sep 14, 2026	0.57	0.60	0.57	0.59	0.59	2.84%	1,240,948
Sep 11, 2026	0.56	0.60	0.56	0.58	0.58	3.78%	1,527,275
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