DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
15.76
-0.39 (-2.41%)
At close: Oct 14, 2025, 4:00 PM EDT
15.98
+0.22 (1.39%)
After-hours: Oct 14, 2025, 5:33 PM EDT
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 15.01 | 16.14 | 14.77 | 15.76 | - | -2.41% | 1,085,389 |
| Oct 13, 2025 | 15.88 | 16.24 | 14.85 | 16.15 | 16.15 | 2.80% | 1,936,829 |
| Oct 10, 2025 | 17.95 | 18.28 | 15.69 | 15.71 | 15.71 | -12.28% | 2,567,663 |
| Oct 9, 2025 | 17.15 | 18.10 | 16.94 | 17.91 | 17.91 | 3.17% | 2,307,208 |
| Oct 8, 2025 | 15.33 | 17.49 | 14.95 | 17.36 | 17.36 | 13.84% | 2,797,108 |
| Oct 7, 2025 | 15.71 | 15.81 | 15.03 | 15.25 | 15.25 | -4.93% | 1,615,574 |
| Oct 6, 2025 | 16.27 | 16.73 | 15.84 | 16.04 | 16.04 | 1.58% | 1,649,014 |
| Oct 3, 2025 | 16.03 | 16.30 | 15.52 | 15.79 | 15.79 | -2.65% | 1,554,752 |
| Oct 2, 2025 | 15.70 | 16.35 | 15.42 | 16.22 | 16.22 | 6.50% | 1,787,209 |
| Oct 1, 2025 | 15.75 | 15.88 | 14.93 | 15.23 | 15.23 | -0.52% | 2,284,019 |
| Sep 30, 2025 | 15.85 | 16.14 | 15.02 | 15.31 | 15.31 | -5.32% | 1,528,535 |
| Sep 29, 2025 | 15.56 | 16.44 | 15.56 | 16.17 | 16.17 | 5.41% | 1,460,771 |
| Sep 26, 2025 | 15.16 | 15.49 | 14.55 | 15.34 | 15.34 | 2.68% | 1,595,200 |
| Sep 25, 2025 | 14.71 | 15.29 | 14.42 | 14.94 | 14.94 | -2.61% | 1,841,926 |
| Sep 24, 2025 | 15.88 | 16.47 | 15.32 | 15.34 | 15.34 | 1.52% | 2,154,237 |
| Sep 23, 2025 | 15.54 | 15.90 | 15.11 | 15.11 | 15.11 | -3.51% | 1,996,755 |
| Sep 22, 2025 | 16.14 | 16.17 | 15.51 | 15.66 | 15.66 | -7.50% | 2,662,167 |
| Sep 19, 2025 | 17.25 | 17.58 | 16.62 | 16.93 | 16.93 | -4.62% | 2,866,953 |
| Sep 18, 2025 | 18.29 | 18.99 | 17.59 | 17.75 | 17.75 | -0.89% | 2,728,196 |
| Sep 17, 2025 | 17.86 | 18.13 | 16.94 | 17.91 | 17.91 | -3.24% | 2,253,844 |
| Sep 16, 2025 | 17.54 | 18.95 | 16.87 | 18.51 | 18.51 | 4.93% | 2,454,118 |
| Sep 15, 2025 | 16.81 | 17.68 | 16.60 | 17.64 | 17.64 | 0.28% | 2,176,049 |
| Sep 12, 2025 | 16.98 | 18.04 | 16.53 | 17.59 | 17.59 | 9.80% | 3,237,783 |
| Sep 11, 2025 | 16.00 | 16.98 | 15.97 | 16.02 | 16.02 | -0.06% | 2,614,537 |
| Sep 10, 2025 | 17.29 | 17.73 | 15.97 | 16.03 | 16.03 | -6.09% | 2,641,264 |
| Sep 9, 2025 | 15.00 | 17.42 | 15.00 | 17.07 | 17.07 | 13.80% | 3,265,638 |
| Sep 8, 2025 | 14.91 | 15.97 | 14.90 | 15.00 | 15.00 | 0.27% | 2,236,949 |
| Sep 5, 2025 | 15.56 | 16.39 | 14.58 | 14.96 | 14.96 | -1.64% | 2,404,079 |
| Sep 4, 2025 | 16.30 | 16.31 | 15.03 | 15.21 | 15.21 | -7.59% | 2,393,954 |
| Sep 3, 2025 | 16.79 | 17.60 | 16.20 | 16.46 | 16.46 | 0.24% | 2,589,808 |
| Sep 2, 2025 | 15.40 | 16.67 | 15.34 | 16.42 | 16.42 | 2.50% | 2,679,906 |
| Aug 29, 2025 | 16.59 | 17.29 | 15.97 | 16.02 | 16.02 | -2.73% | 3,296,854 |
| Aug 28, 2025 | 16.16 | 16.97 | 15.77 | 16.47 | 16.47 | 7.93% | 3,853,465 |
| Aug 27, 2025 | 16.81 | 16.81 | 15.23 | 15.26 | 15.26 | -4.63% | 3,497,434 |
| Aug 26, 2025 | 16.30 | 16.30 | 15.31 | 16.00 | 16.00 | 1.98% | 3,114,765 |
| Aug 25, 2025 | 17.23 | 17.78 | 15.54 | 15.69 | 15.69 | -22.37% | 5,838,260 |
| Aug 22, 2025 | 17.54 | 20.30 | 16.43 | 20.21 | 20.21 | 21.67% | 3,829,677 |
| Aug 21, 2025 | 16.58 | 18.01 | 16.34 | 16.61 | 16.61 | -5.54% | 1,697,536 |
| Aug 20, 2025 | 15.66 | 17.86 | 15.53 | 17.59 | 17.59 | 12.94% | 2,642,193 |
| Aug 19, 2025 | 18.02 | 18.18 | 15.00 | 15.57 | 15.57 | -13.74% | 2,877,549 |
| Aug 18, 2025 | 17.80 | 18.20 | 16.71 | 18.05 | 18.05 | -3.42% | 2,486,668 |
| Aug 15, 2025 | 18.30 | 19.59 | 17.30 | 18.69 | 18.69 | -4.50% | 3,616,982 |
| Aug 14, 2025 | 17.28 | 20.03 | 17.20 | 19.57 | 19.57 | 4.99% | 5,292,816 |
| Aug 13, 2025 | 20.74 | 21.80 | 18.19 | 18.64 | 18.64 | 4.48% | 8,627,196 |
| Aug 12, 2025 | 15.00 | 18.15 | 14.60 | 17.84 | 17.84 | 18.30% | 5,043,534 |
| Aug 11, 2025 | 16.21 | 17.01 | 15.02 | 15.08 | 15.08 | -3.83% | 3,185,275 |
| Aug 8, 2025 | 13.55 | 15.92 | 13.51 | 15.68 | 15.68 | 16.49% | 2,859,982 |
| Aug 7, 2025 | 14.22 | 14.56 | 13.00 | 13.46 | 13.46 | -3.30% | 1,828,645 |
| Aug 6, 2025 | 14.01 | 14.36 | 12.84 | 13.92 | 13.92 | -1.31% | 2,171,123 |
| Aug 5, 2025 | 14.90 | 14.90 | 12.92 | 14.11 | 14.11 | -8.05% | 1,999,976 |