DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
3.700
-0.510 (-12.11%)
At close: Feb 26, 2026, 4:00 PM EST
3.950
+0.250 (6.76%)
After-hours: Feb 26, 2026, 7:53 PM EST
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.11 | 4.17 | 3.58 | 3.70 | 3.70 | -12.11% | 903,825 |
| Feb 25, 2026 | 3.80 | 4.27 | 3.71 | 4.21 | 4.21 | 15.98% | 1,633,630 |
| Feb 24, 2026 | 3.48 | 3.70 | 3.45 | 3.63 | 3.63 | 2.54% | 1,004,636 |
| Feb 23, 2026 | 3.52 | 3.72 | 3.42 | 3.54 | 3.54 | -4.84% | 706,309 |
| Feb 20, 2026 | 3.79 | 3.92 | 3.69 | 3.72 | 3.72 | -2.23% | 528,361 |
| Feb 19, 2026 | 3.73 | 3.81 | 3.52 | 3.81 | 3.81 | 2.01% | 486,156 |
| Feb 18, 2026 | 3.81 | 3.98 | 3.68 | 3.73 | 3.73 | -1.84% | 510,419 |
| Feb 17, 2026 | 3.89 | 3.94 | 3.61 | 3.80 | 3.80 | -2.31% | 734,582 |
| Feb 13, 2026 | 3.71 | 4.12 | 3.71 | 3.89 | 3.89 | 5.71% | 1,162,771 |
| Feb 12, 2026 | 3.75 | 3.82 | 3.53 | 3.68 | 3.68 | - | 797,237 |
| Feb 11, 2026 | 3.95 | 3.95 | 3.54 | 3.68 | 3.68 | -4.91% | 898,964 |
| Feb 10, 2026 | 3.99 | 4.19 | 3.83 | 3.87 | 3.87 | -4.68% | 1,104,671 |
| Feb 9, 2026 | 3.63 | 4.09 | 3.46 | 4.06 | 4.06 | 9.73% | 2,007,006 |
| Feb 6, 2026 | 3.31 | 3.79 | 3.27 | 3.70 | 3.70 | 23.54% | 3,435,046 |
| Feb 5, 2026 | 3.74 | 3.79 | 2.96 | 3.00 | 3.00 | -25.12% | 3,180,555 |
| Feb 4, 2026 | 4.46 | 4.46 | 3.92 | 4.00 | 4.00 | -11.70% | 1,618,475 |
| Feb 3, 2026 | 4.75 | 4.83 | 4.22 | 4.53 | 4.53 | -4.23% | 1,291,001 |
| Feb 2, 2026 | 4.82 | 4.99 | 4.68 | 4.73 | 4.73 | -8.51% | 1,481,266 |
| Jan 30, 2026 | 5.16 | 5.25 | 4.95 | 5.17 | 5.17 | - | 1,381,112 |
| Jan 29, 2026 | 5.80 | 5.84 | 5.05 | 5.17 | 5.17 | -11.77% | 1,601,579 |
| Jan 28, 2026 | 6.10 | 6.26 | 5.80 | 5.86 | 5.86 | -3.30% | 613,721 |
| Jan 27, 2026 | 5.79 | 6.09 | 5.55 | 6.06 | 6.06 | 5.21% | 870,766 |
| Jan 26, 2026 | 5.84 | 5.92 | 5.51 | 5.76 | 5.76 | -2.87% | 1,440,490 |
| Jan 23, 2026 | 6.25 | 6.39 | 5.90 | 5.93 | 5.93 | -5.72% | 1,183,274 |
| Jan 22, 2026 | 6.40 | 6.57 | 6.28 | 6.29 | 6.29 | -2.33% | 873,326 |
| Jan 21, 2026 | 6.70 | 6.74 | 6.00 | 6.44 | 6.44 | -4.17% | 1,966,090 |
| Jan 20, 2026 | 7.15 | 7.15 | 6.55 | 6.72 | 6.72 | -15.47% | 2,344,846 |
| Jan 16, 2026 | 7.36 | 7.96 | 6.91 | 7.95 | 7.95 | 8.61% | 1,489,974 |
| Jan 15, 2026 | 8.15 | 8.20 | 7.21 | 7.32 | 7.32 | -9.96% | 1,717,951 |
| Jan 14, 2026 | 7.88 | 8.45 | 7.63 | 8.13 | 8.13 | 4.23% | 2,246,783 |
| Jan 13, 2026 | 7.33 | 7.96 | 7.16 | 7.80 | 7.80 | 9.09% | 1,903,120 |
| Jan 12, 2026 | 6.88 | 7.22 | 6.48 | 7.15 | 7.15 | 4.69% | 1,875,936 |
| Jan 9, 2026 | 7.00 | 7.33 | 6.77 | 6.83 | 6.83 | -1.30% | 1,606,164 |
| Jan 8, 2026 | 6.42 | 7.09 | 6.10 | 6.92 | 6.92 | 4.85% | 1,656,840 |
| Jan 7, 2026 | 6.94 | 6.96 | 6.40 | 6.60 | 6.60 | -9.09% | 1,969,962 |
| Jan 6, 2026 | 6.60 | 7.27 | 6.49 | 7.26 | 7.26 | 10.17% | 2,551,536 |
| Jan 5, 2026 | 5.54 | 6.65 | 5.50 | 6.59 | 6.59 | 23.41% | 4,462,071 |
| Jan 2, 2026 | 5.20 | 5.44 | 4.98 | 5.34 | 5.34 | 5.74% | 1,331,048 |
| Dec 31, 2025 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | -0.20% | 1,336,393 |
| Dec 30, 2025 | 5.25 | 5.39 | 5.02 | 5.06 | 5.06 | -4.89% | 1,493,908 |
| Dec 29, 2025 | 5.66 | 5.87 | 5.18 | 5.32 | 5.32 | -7.64% | 2,018,367 |
| Dec 26, 2025 | 5.52 | 5.82 | 5.42 | 5.76 | 5.76 | 4.35% | 1,431,131 |
| Dec 24, 2025 | 5.46 | 5.83 | 5.28 | 5.52 | 5.52 | 1.66% | 1,591,278 |
| Dec 23, 2025 | 5.43 | 5.90 | 5.28 | 5.43 | 5.43 | -3.21% | 2,116,611 |
| Dec 22, 2025 | 5.21 | 5.89 | 5.18 | 5.61 | 5.61 | 8.93% | 1,942,670 |
| Dec 19, 2025 | 4.75 | 5.42 | 4.71 | 5.15 | 5.15 | 9.81% | 2,297,285 |
| Dec 18, 2025 | 5.11 | 5.36 | 4.65 | 4.69 | 4.69 | -5.63% | 2,039,661 |
| Dec 17, 2025 | 5.33 | 5.65 | 4.93 | 4.97 | 4.97 | -5.69% | 1,649,291 |
| Dec 16, 2025 | 5.15 | 5.40 | 5.11 | 5.27 | 5.27 | 1.54% | 1,155,857 |
| Dec 15, 2025 | 5.63 | 5.64 | 5.14 | 5.19 | 5.19 | -6.65% | 1,757,379 |