DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.50	0.53	0.50	0.50	-	3.72%	3,185,967
Aug 11, 2026	0.46	0.48	0.46	0.48	0.48	5.11%	631,845
Aug 10, 2026	0.49	0.51	0.45	0.46	0.46	-2.71%	1,367,528
Aug 7, 2026	0.47	0.49	0.44	0.47	0.47	9.21%	1,865,984
Aug 6, 2026	0.49	0.49	0.43	0.43	0.43	-9.79%	2,001,163
Aug 5, 2026	0.47	0.50	0.46	0.48	0.48	1.80%	1,594,015
Aug 4, 2026	0.48	0.49	0.46	0.47	0.47	-0.40%	1,197,484
Aug 3, 2026	0.41	0.49	0.41	0.47	0.47	18.03%	2,196,252
Jul 31, 2026	0.43	0.43	0.40	0.40	0.40	-6.48%	1,126,355
Jul 30, 2026	0.41	0.44	0.41	0.43	0.43	9.97%	1,551,438
Jul 29, 2026	0.42	0.43	0.39	0.39	0.39	-8.67%	2,027,164
Jul 28, 2026	0.43	0.45	0.41	0.43	0.43	-0.35%	1,285,379
Jul 27, 2026	0.40	0.44	0.40	0.43	0.43	8.59%	1,521,779
Jul 24, 2026	0.40	0.41	0.39	0.39	0.39	-0.05%	1,029,923
Jul 23, 2026	0.41	0.41	0.39	0.39	0.39	-3.24%	1,431,207
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