DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
9.56
-1.47 (-13.33%)
At close: Nov 3, 2025, 4:00 PM EST
9.02
-0.54 (-5.65%)
Pre-market: Nov 4, 2025, 7:35 AM EST
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.80 | 10.87 | 9.42 | 9.56 | 9.56 | -13.33% | 3,300,029 |
| Oct 31, 2025 | 11.10 | 11.55 | 10.79 | 11.03 | 11.03 | 2.32% | 982,533 |
| Oct 30, 2025 | 11.99 | 12.04 | 10.78 | 10.78 | 10.78 | -12.36% | 1,566,124 |
| Oct 29, 2025 | 13.30 | 13.34 | 12.13 | 12.30 | 12.30 | -8.48% | 2,112,073 |
| Oct 28, 2025 | 14.08 | 14.31 | 13.31 | 13.44 | 13.44 | -5.75% | 1,048,865 |
| Oct 27, 2025 | 14.32 | 15.10 | 14.16 | 14.26 | 14.26 | 2.96% | 1,348,142 |
| Oct 24, 2025 | 14.30 | 14.67 | 13.75 | 13.85 | 13.85 | -4.81% | 1,197,820 |
| Oct 23, 2025 | 14.19 | 15.14 | 14.08 | 14.55 | 14.55 | 16.57% | 1,044,601 |
| Oct 22, 2025 | 12.91 | 13.00 | 12.29 | 12.48 | 12.48 | -4.98% | 1,735,052 |
| Oct 21, 2025 | 12.73 | 13.73 | 12.60 | 13.14 | 13.14 | 0.27% | 1,611,687 |
| Oct 20, 2025 | 13.10 | 13.30 | 12.80 | 13.10 | 13.10 | 5.10% | 1,482,074 |
| Oct 17, 2025 | 12.09 | 12.70 | 11.91 | 12.46 | 12.46 | -0.57% | 1,514,576 |
| Oct 16, 2025 | 13.64 | 13.90 | 12.50 | 12.54 | 12.54 | -8.32% | 2,091,951 |
| Oct 15, 2025 | 14.38 | 14.61 | 13.36 | 13.67 | 13.67 | -4.56% | 2,138,210 |
| Oct 14, 2025 | 13.65 | 14.67 | 13.43 | 14.33 | 14.33 | -2.42% | 1,197,595 |
| Oct 13, 2025 | 14.44 | 14.76 | 13.50 | 14.68 | 14.68 | 2.80% | 2,130,511 |
| Oct 10, 2025 | 16.32 | 16.62 | 14.26 | 14.28 | 14.28 | -12.28% | 2,824,429 |
| Oct 9, 2025 | 15.59 | 16.46 | 15.40 | 16.28 | 16.28 | 3.17% | 2,537,928 |
| Oct 8, 2025 | 13.93 | 15.90 | 13.59 | 15.78 | 15.78 | 13.83% | 3,076,818 |
| Oct 7, 2025 | 14.28 | 14.37 | 13.66 | 13.86 | 13.86 | -4.92% | 1,777,131 |
| Oct 6, 2025 | 14.79 | 15.21 | 14.40 | 14.58 | 14.58 | 1.58% | 1,813,915 |
| Oct 3, 2025 | 14.57 | 14.82 | 14.11 | 14.36 | 14.36 | -2.64% | 1,710,227 |
| Oct 2, 2025 | 14.27 | 14.86 | 14.02 | 14.75 | 14.75 | 6.50% | 1,965,929 |
| Oct 1, 2025 | 14.32 | 14.44 | 13.57 | 13.85 | 13.85 | -0.52% | 2,512,420 |
| Sep 30, 2025 | 14.41 | 14.67 | 13.66 | 13.92 | 13.92 | -5.32% | 1,681,388 |
| Sep 29, 2025 | 14.15 | 14.95 | 14.15 | 14.70 | 14.70 | 5.41% | 1,606,848 |
| Sep 26, 2025 | 13.78 | 14.09 | 13.23 | 13.95 | 13.95 | 2.67% | 1,754,720 |
| Sep 25, 2025 | 13.37 | 13.90 | 13.11 | 13.58 | 13.58 | -2.60% | 2,026,118 |
| Sep 24, 2025 | 14.43 | 14.97 | 13.93 | 13.95 | 13.95 | 1.52% | 2,369,660 |
| Sep 23, 2025 | 14.13 | 14.46 | 13.74 | 13.74 | 13.74 | -3.51% | 2,196,430 |
| Sep 22, 2025 | 14.67 | 14.70 | 14.10 | 14.24 | 14.24 | -7.50% | 2,928,383 |
| Sep 19, 2025 | 15.68 | 15.98 | 15.11 | 15.39 | 15.39 | -4.62% | 3,153,648 |
| Sep 18, 2025 | 16.63 | 17.26 | 15.99 | 16.14 | 16.14 | -0.90% | 3,001,015 |
| Sep 17, 2025 | 16.24 | 16.48 | 15.40 | 16.28 | 16.28 | -3.24% | 2,479,228 |
| Sep 16, 2025 | 15.95 | 17.23 | 15.34 | 16.83 | 16.83 | 4.93% | 2,699,529 |
| Sep 15, 2025 | 15.28 | 16.07 | 15.09 | 16.04 | 16.04 | 0.28% | 2,393,653 |
| Sep 12, 2025 | 15.44 | 16.40 | 15.03 | 15.99 | 15.99 | 9.80% | 3,561,561 |
| Sep 11, 2025 | 14.55 | 15.44 | 14.52 | 14.56 | 14.56 | -0.06% | 2,875,990 |
| Sep 10, 2025 | 15.72 | 16.12 | 14.52 | 14.57 | 14.57 | -6.09% | 2,905,390 |
| Sep 9, 2025 | 13.64 | 15.84 | 13.64 | 15.52 | 15.52 | 13.80% | 3,592,201 |
| Sep 8, 2025 | 13.56 | 14.52 | 13.55 | 13.64 | 13.64 | 0.26% | 2,460,643 |
| Sep 5, 2025 | 14.15 | 14.90 | 13.26 | 13.60 | 13.60 | -1.64% | 2,644,486 |
| Sep 4, 2025 | 14.82 | 14.83 | 13.66 | 13.83 | 13.83 | -7.60% | 2,633,349 |
| Sep 3, 2025 | 15.26 | 16.00 | 14.73 | 14.96 | 14.96 | 0.25% | 2,848,788 |
| Sep 2, 2025 | 14.00 | 15.16 | 13.95 | 14.93 | 14.93 | 2.49% | 2,947,896 |
| Aug 29, 2025 | 15.08 | 15.72 | 14.52 | 14.56 | 14.56 | -2.73% | 3,626,539 |
| Aug 28, 2025 | 14.69 | 15.43 | 14.34 | 14.97 | 14.97 | 7.93% | 4,238,811 |
| Aug 27, 2025 | 15.28 | 15.28 | 13.85 | 13.87 | 13.87 | -4.62% | 3,847,177 |
| Aug 26, 2025 | 14.82 | 14.82 | 13.92 | 14.55 | 14.55 | 1.97% | 3,426,241 |
| Aug 25, 2025 | 15.66 | 16.16 | 14.13 | 14.26 | 14.26 | -22.36% | 6,422,086 |