DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
16.47
+1.21 (7.93%)
At close: Aug 28, 2025, 4:00 PM
16.54
+0.07 (0.43%)
After-hours: Aug 28, 2025, 7:58 PM EDT

DeFi Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202516.1616.9715.7716.4716.477.93%3,805,518
Aug 27, 202516.8116.8115.2315.2615.26-4.63%3,497,434
Aug 26, 202516.3016.3015.3116.0016.001.98%3,114,765
Aug 25, 202517.2317.7815.5415.6915.69-22.37%5,838,260
Aug 22, 202517.5420.3016.4320.2120.2121.67%3,829,677
Aug 21, 202516.5818.0116.3416.6116.61-5.54%1,697,536
Aug 20, 202515.6617.8615.5317.5917.5912.94%2,642,193
Aug 19, 202518.0218.1815.0015.5715.57-13.74%2,877,549
Aug 18, 202517.8018.2016.7118.0518.05-3.42%2,486,668
Aug 15, 202518.3019.5917.3018.6918.69-4.50%3,616,982
Aug 14, 202517.2820.0317.2019.5719.574.99%5,292,816
Aug 13, 202520.7421.8018.1918.6418.644.48%8,627,196
Aug 12, 202515.0018.1514.6017.8417.8418.30%5,043,534
Aug 11, 202516.2117.0115.0215.0815.08-3.83%3,185,275
Aug 8, 202513.5515.9213.5115.6815.6816.49%2,859,982
Aug 7, 202514.2214.5613.0013.4613.46-3.30%1,828,645
Aug 6, 202514.0114.3612.8413.9213.92-1.31%2,171,123
Aug 5, 202514.9014.9012.9214.1114.11-8.05%1,999,976
Aug 4, 202514.6415.4314.2015.3415.349.18%1,497,349
Aug 1, 202513.7014.1613.1314.0514.05-2.29%1,504,442
Jul 31, 202515.1215.2214.3114.3814.38-2.84%1,869,664
Jul 30, 202516.2016.3014.2014.8014.80-7.90%2,701,064
Jul 29, 202517.2517.4615.7016.0716.07-10.47%3,064,116
Jul 28, 202520.0020.4917.5017.9517.95-6.41%2,497,964
Jul 25, 202519.5919.7918.4019.1819.18-4.62%2,057,834
Jul 24, 202521.3221.4719.8020.1120.11-6.38%2,053,461
Jul 23, 202523.0023.0420.2221.4821.48-8.91%2,872,639
Jul 22, 202524.8024.9422.5223.5823.580.26%2,163,102
Jul 21, 202527.0027.7923.2023.5223.52-3.65%3,428,840
Jul 18, 202528.4528.4523.6624.4124.41-8.71%3,539,472
Jul 17, 202531.5032.0026.5426.7426.74-11.92%3,871,627
Jul 16, 202526.8030.7425.9830.3630.3623.01%4,735,737
Jul 15, 202524.5424.9522.3924.6824.680.73%1,469,355
Jul 14, 202528.0028.6823.3424.5024.50-10.09%2,700,146
Jul 11, 202525.5028.1325.5027.2527.2510.59%2,271,678
Jul 10, 202522.8126.5021.6324.6424.649.17%2,657,572
Jul 9, 202521.5922.5919.7522.5722.5711.62%1,193,881
Jul 8, 202523.5524.8820.1220.2220.22-12.51%2,223,854
Jul 7, 202523.2123.5021.3623.1123.11-2.90%1,467,119
Jul 3, 202521.0024.6921.0023.8023.8016.72%2,167,293
Jul 2, 202520.1020.7718.3320.3920.39-2.95%1,577,953
Jul 1, 202520.2322.3019.1021.0121.01-2.01%983,287
Jun 30, 202518.0022.8817.0121.4421.4427.47%2,371,077
Jun 27, 202517.7518.0016.0516.8216.82-6.24%903,760
Jun 26, 202519.2619.4917.5017.9417.94-4.88%788,181
Jun 25, 202520.5120.9017.5018.8618.86-3.92%1,450,460
Jun 24, 202518.5026.7718.0619.6319.63-20.88%5,516,326
Jun 23, 202523.8027.1821.5024.8124.81-0.28%1,658,191
Jun 20, 202531.4931.4922.8524.8824.88-20.43%2,412,071
Jun 18, 202530.2032.5830.2031.2731.270.58%919,982