DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
4.150
-0.410 (-8.99%)
Mar 19, 2026, 11:04 AM EDT - Market open
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.40 | 4.40 | 4.15 | 4.19 | - | -8.11% | 628,172 |
| Mar 18, 2026 | 4.83 | 4.85 | 4.42 | 4.56 | 4.56 | -10.76% | 1,350,551 |
| Mar 17, 2026 | 4.60 | 5.14 | 4.53 | 5.11 | 5.11 | 9.66% | 1,441,382 |
| Mar 16, 2026 | 4.54 | 4.74 | 4.46 | 4.66 | 4.66 | 9.13% | 1,190,736 |
| Mar 13, 2026 | 4.41 | 4.60 | 4.20 | 4.27 | 4.27 | 4.66% | 909,899 |
| Mar 12, 2026 | 4.32 | 4.46 | 4.01 | 4.08 | 4.08 | -6.85% | 810,601 |
| Mar 11, 2026 | 4.30 | 4.88 | 4.30 | 4.38 | 4.38 | 0.23% | 1,303,377 |
| Mar 10, 2026 | 4.05 | 4.47 | 3.92 | 4.37 | 4.37 | 12.63% | 1,622,027 |
| Mar 9, 2026 | 3.67 | 3.99 | 3.62 | 3.88 | 3.88 | 6.89% | 1,294,907 |
| Mar 6, 2026 | 3.87 | 3.87 | 3.50 | 3.63 | 3.63 | -9.93% | 1,532,049 |
| Mar 5, 2026 | 4.29 | 4.32 | 3.81 | 4.03 | 4.03 | -7.57% | 1,502,094 |
| Mar 4, 2026 | 4.02 | 4.71 | 4.02 | 4.36 | 4.36 | 18.16% | 3,065,248 |
| Mar 3, 2026 | 3.68 | 3.80 | 3.47 | 3.69 | 3.69 | -3.66% | 1,008,946 |
| Mar 2, 2026 | 3.44 | 4.00 | 3.26 | 3.83 | 3.83 | 10.06% | 1,186,801 |
| 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 |
| Jan 26, 2026 | 5.84 | 5.92 | 5.51 | 5.76 | 5.76 | -2.87% | 1,443,181 |
| Jan 23, 2026 | 6.25 | 6.39 | 5.90 | 5.93 | 5.93 | -5.72% | 1,202,098 |
| Jan 22, 2026 | 6.40 | 6.57 | 6.28 | 6.29 | 6.29 | -2.33% | 881,374 |
| Jan 21, 2026 | 6.70 | 6.74 | 6.00 | 6.44 | 6.44 | -4.17% | 1,981,730 |
| Jan 20, 2026 | 7.15 | 7.15 | 6.55 | 6.72 | 6.72 | -15.47% | 2,361,311 |
| Jan 16, 2026 | 7.36 | 7.96 | 6.91 | 7.95 | 7.95 | 8.61% | 1,509,755 |
| Jan 15, 2026 | 8.15 | 8.20 | 7.21 | 7.32 | 7.32 | -9.96% | 1,721,353 |
| Jan 14, 2026 | 7.88 | 8.45 | 7.63 | 8.13 | 8.13 | 4.23% | 2,256,731 |
| Jan 13, 2026 | 7.33 | 7.96 | 7.16 | 7.80 | 7.80 | 9.09% | 1,950,012 |
| Jan 12, 2026 | 6.88 | 7.22 | 6.48 | 7.15 | 7.15 | 4.69% | 1,882,287 |
| Jan 9, 2026 | 7.00 | 7.33 | 6.77 | 6.83 | 6.83 | -1.30% | 1,608,574 |
| Jan 8, 2026 | 6.42 | 7.09 | 6.10 | 6.92 | 6.92 | 4.85% | 1,664,239 |
| Jan 7, 2026 | 6.94 | 6.96 | 6.40 | 6.60 | 6.60 | -9.09% | 1,977,776 |