DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
5.17
-0.69 (-11.77%)
At close: Jan 29, 2026, 4:00 PM EST
5.20
+0.03 (0.58%)
After-hours: Jan 29, 2026, 4:38 PM EST
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.70 | 5.70 | 5.05 | 5.19 | - | -11.43% | 1,601,157 |
| 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 |
| Dec 12, 2025 | 5.96 | 6.36 | 5.46 | 5.56 | 5.56 | -2.63% | 2,355,353 |
| Dec 11, 2025 | 5.82 | 5.91 | 5.41 | 5.71 | 5.71 | -2.06% | 2,118,070 |
| Dec 10, 2025 | 6.10 | 6.13 | 5.63 | 5.83 | 5.83 | -5.51% | 2,711,235 |
| Dec 9, 2025 | 6.08 | 6.76 | 5.93 | 6.17 | 6.17 | -0.32% | 1,808,815 |
| Dec 8, 2025 | 6.25 | 6.31 | 5.97 | 6.19 | 6.19 | 3.17% | 1,363,907 |
| Dec 5, 2025 | 6.94 | 6.94 | 5.95 | 6.00 | 6.00 | -14.04% | 2,411,037 |
| Dec 4, 2025 | 6.86 | 7.34 | 6.79 | 6.98 | 6.98 | -2.38% | 1,330,175 |
| Dec 3, 2025 | 6.59 | 7.19 | 6.35 | 7.15 | 7.15 | 8.75% | 1,491,031 |
| Dec 2, 2025 | 6.76 | 6.99 | 6.20 | 6.58 | 6.58 | - | 1,654,793 |
| Dec 1, 2025 | 6.99 | 7.11 | 6.46 | 6.58 | 6.58 | -13.49% | 1,917,025 |
| Nov 28, 2025 | 7.54 | 7.73 | 7.36 | 7.60 | 7.60 | 1.60% | 544,263 |
| Nov 26, 2025 | 7.32 | 7.70 | 7.17 | 7.48 | 7.48 | 6.86% | 1,074,264 |
| Nov 25, 2025 | 7.00 | 7.07 | 6.68 | 7.00 | 7.00 | 0.57% | 719,259 |
| Nov 24, 2025 | 6.65 | 6.97 | 6.50 | 6.96 | 6.96 | 9.35% | 1,138,550 |
| Nov 21, 2025 | 6.57 | 6.65 | 6.02 | 6.37 | 6.37 | -5.98% | 1,095,049 |
| Nov 20, 2025 | 7.36 | 7.75 | 6.77 | 6.77 | 6.77 | -1.46% | 1,114,204 |
| Nov 19, 2025 | 7.03 | 7.36 | 6.56 | 6.87 | 6.87 | -4.32% | 1,100,403 |
| Nov 18, 2025 | 6.51 | 7.34 | 6.48 | 7.18 | 7.18 | 6.53% | 1,867,851 |
| Nov 17, 2025 | 6.88 | 7.12 | 6.52 | 6.74 | 6.74 | -3.23% | 1,489,681 |