DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
3.650
+0.180 (5.19%)
Apr 8, 2026, 1:11 PM EDT - Market open
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 3.73 | 3.79 | 3.54 | 3.66 | - | 5.48% | 644,106 |
| Apr 7, 2026 | 3.56 | 3.60 | 3.37 | 3.47 | 3.47 | -4.67% | 1,020,590 |
| Apr 6, 2026 | 3.63 | 3.79 | 3.51 | 3.64 | 3.64 | 2.54% | 1,071,032 |
| Apr 2, 2026 | 3.28 | 3.59 | 3.23 | 3.55 | 3.55 | 2.90% | 762,127 |
| Apr 1, 2026 | 3.45 | 3.64 | 3.25 | 3.45 | 3.45 | 4.86% | 1,185,570 |
| Mar 31, 2026 | 3.48 | 3.60 | 3.12 | 3.29 | 3.29 | -5.19% | 1,172,171 |
| Mar 30, 2026 | 3.72 | 3.77 | 3.39 | 3.47 | 3.47 | -2.53% | 884,735 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.50 | 3.56 | 3.56 | -4.81% | 970,263 |
| Mar 26, 2026 | 3.85 | 4.03 | 3.69 | 3.74 | 3.74 | -5.79% | 802,286 |
| Mar 25, 2026 | 4.23 | 4.30 | 3.87 | 3.97 | 3.97 | -2.22% | 1,288,912 |
| Mar 24, 2026 | 4.12 | 4.32 | 3.99 | 4.06 | 4.06 | -4.69% | 574,108 |
| Mar 23, 2026 | 4.24 | 4.47 | 4.17 | 4.26 | 4.26 | 4.16% | 846,359 |
| Mar 20, 2026 | 4.31 | 4.31 | 3.92 | 4.09 | 4.09 | -2.62% | 1,035,304 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.08 | 4.20 | 4.20 | -7.89% | 1,456,116 |
| Mar 18, 2026 | 4.83 | 4.85 | 4.42 | 4.56 | 4.56 | -10.76% | 1,375,547 |
| Mar 17, 2026 | 4.60 | 5.14 | 4.53 | 5.11 | 5.11 | 9.66% | 1,445,092 |
| Mar 16, 2026 | 4.54 | 4.74 | 4.46 | 4.66 | 4.66 | 9.13% | 1,195,262 |
| Mar 13, 2026 | 4.41 | 4.60 | 4.20 | 4.27 | 4.27 | 4.66% | 910,617 |
| Mar 12, 2026 | 4.32 | 4.46 | 4.01 | 4.08 | 4.08 | -6.85% | 826,016 |
| Mar 11, 2026 | 4.30 | 4.88 | 4.30 | 4.38 | 4.38 | 0.23% | 1,309,733 |
| Mar 10, 2026 | 4.05 | 4.47 | 3.92 | 4.37 | 4.37 | 12.63% | 1,631,836 |
| Mar 9, 2026 | 3.67 | 3.99 | 3.62 | 3.88 | 3.88 | 6.89% | 1,305,694 |
| Mar 6, 2026 | 3.87 | 3.87 | 3.50 | 3.63 | 3.63 | -9.93% | 1,536,779 |
| Mar 5, 2026 | 4.29 | 4.32 | 3.81 | 4.03 | 4.03 | -7.57% | 1,507,025 |
| Mar 4, 2026 | 4.02 | 4.71 | 4.02 | 4.36 | 4.36 | 18.16% | 3,139,471 |
| Mar 3, 2026 | 3.68 | 3.80 | 3.47 | 3.69 | 3.69 | -3.66% | 1,027,067 |
| Mar 2, 2026 | 3.44 | 4.00 | 3.26 | 3.83 | 3.83 | 10.06% | 1,187,424 |
| Feb 27, 2026 | 3.67 | 3.69 | 3.44 | 3.48 | 3.48 | -5.95% | 907,477 |
| Feb 26, 2026 | 4.11 | 4.17 | 3.58 | 3.70 | 3.70 | -12.11% | 914,252 |
| Feb 25, 2026 | 3.80 | 4.27 | 3.71 | 4.21 | 4.21 | 15.98% | 1,648,980 |
| Feb 24, 2026 | 3.48 | 3.70 | 3.45 | 3.63 | 3.63 | 2.54% | 1,019,566 |
| Feb 23, 2026 | 3.52 | 3.72 | 3.42 | 3.54 | 3.54 | -4.84% | 708,302 |
| Feb 20, 2026 | 3.79 | 3.92 | 3.69 | 3.72 | 3.72 | -2.23% | 530,562 |
| Feb 19, 2026 | 3.73 | 3.81 | 3.52 | 3.81 | 3.81 | 2.01% | 489,737 |
| Feb 18, 2026 | 3.81 | 3.98 | 3.68 | 3.73 | 3.73 | -1.84% | 512,937 |
| Feb 17, 2026 | 3.89 | 3.94 | 3.61 | 3.80 | 3.80 | -2.31% | 737,340 |
| Feb 13, 2026 | 3.71 | 4.12 | 3.71 | 3.89 | 3.89 | 5.71% | 1,165,798 |
| Feb 12, 2026 | 3.75 | 3.82 | 3.53 | 3.68 | 3.68 | - | 800,453 |
| Feb 11, 2026 | 3.95 | 3.95 | 3.54 | 3.68 | 3.68 | -4.91% | 905,976 |
| Feb 10, 2026 | 3.99 | 4.19 | 3.83 | 3.87 | 3.87 | -4.68% | 1,129,489 |
| Feb 9, 2026 | 3.63 | 4.09 | 3.46 | 4.06 | 4.06 | 9.73% | 2,016,628 |
| Feb 6, 2026 | 3.31 | 3.79 | 3.27 | 3.70 | 3.70 | 23.54% | 3,466,073 |
| Feb 5, 2026 | 3.74 | 3.79 | 2.96 | 3.00 | 3.00 | -25.12% | 3,228,568 |
| Feb 4, 2026 | 4.46 | 4.46 | 3.92 | 4.00 | 4.00 | -11.70% | 1,644,221 |
| Feb 3, 2026 | 4.75 | 4.83 | 4.22 | 4.53 | 4.53 | -4.23% | 1,323,284 |
| Feb 2, 2026 | 4.82 | 4.99 | 4.68 | 4.73 | 4.73 | -8.51% | 1,498,981 |
| Jan 30, 2026 | 5.16 | 5.25 | 4.95 | 5.17 | 5.17 | - | 1,396,123 |
| Jan 29, 2026 | 5.80 | 5.84 | 5.05 | 5.17 | 5.17 | -11.77% | 1,610,590 |
| Jan 28, 2026 | 6.10 | 6.26 | 5.80 | 5.86 | 5.86 | -3.30% | 620,020 |
| Jan 27, 2026 | 5.79 | 6.09 | 5.55 | 6.06 | 6.06 | 5.21% | 875,723 |