DeFi Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	28.00	28.68	23.34	24.50	24.50	-10.09%	2,672,670
Jul 11, 2025	25.50	28.13	25.50	27.25	27.25	10.59%	2,271,678
Jul 10, 2025	22.81	26.50	21.63	24.64	24.64	9.17%	2,657,572
Jul 9, 2025	21.59	22.59	19.75	22.57	22.57	11.62%	1,193,881
Jul 8, 2025	23.55	24.88	20.12	20.22	20.22	-12.51%	2,223,854
Jul 7, 2025	23.21	23.50	21.36	23.11	23.11	-2.90%	1,467,119
Jul 3, 2025	21.00	24.69	21.00	23.80	23.80	16.72%	2,167,293
Jul 2, 2025	20.10	20.77	18.33	20.39	20.39	-2.95%	1,577,953
Jul 1, 2025	20.23	22.30	19.10	21.01	21.01	-2.01%	983,287
Jun 30, 2025	18.00	22.88	17.01	21.44	21.44	27.47%	2,371,077
Jun 27, 2025	17.75	18.00	16.05	16.82	16.82	-6.24%	903,760
Jun 26, 2025	19.26	19.49	17.50	17.94	17.94	-4.88%	788,181
Jun 25, 2025	20.51	20.90	17.50	18.86	18.86	-3.92%	1,450,460
Jun 24, 2025	18.50	26.77	18.06	19.63	19.63	-20.88%	5,516,326
Jun 23, 2025	23.80	27.18	21.50	24.81	24.81	-0.28%	1,658,191
Jun 20, 2025	31.49	31.49	22.85	24.88	24.88	-20.43%	2,412,071
Jun 18, 2025	30.20	32.58	30.20	31.27	31.27	0.58%	919,982
Jun 17, 2025	30.00	33.75	29.63	31.09	31.09	0.10%	1,563,648
Jun 16, 2025	27.83	33.29	26.50	31.06	31.06	20.72%	2,091,929
Jun 13, 2025	29.57	31.51	25.00	25.73	25.73	-18.47%	2,033,748
Jun 12, 2025	23.41	32.88	21.73	31.56	31.56	20.14%	2,654,200
Jun 11, 2025	27.15	31.14	25.21	26.27	26.27	-0.68%	1,996,680
Jun 10, 2025	25.84	28.00	24.25	26.45	26.45	14.40%	1,701,109
Jun 9, 2025	20.73	25.50	18.13	23.12	23.12	21.94%	2,181,398
Jun 6, 2025	14.81	19.63	13.55	18.96	18.96	32.68%	1,850,617
Jun 5, 2025	16.70	16.84	13.86	14.29	14.29	-14.64%	1,316,027
Jun 4, 2025	19.12	19.53	15.82	16.74	16.74	-15.37%	1,654,657
Jun 3, 2025	19.92	23.98	19.00	19.78	19.78	0.36%	1,605,178
Jun 2, 2025	18.35	21.60	16.21	19.71	19.71	12.56%	1,600,390
May 30, 2025	21.50	24.50	17.17	17.51	17.51	-10.94%	2,806,638
May 29, 2025	22.69	23.00	19.15	19.66	19.66	-11.40%	1,898,597
May 28, 2025	26.01	28.30	20.66	22.19	22.19	-16.95%	2,013,580
May 27, 2025	36.65	38.21	24.15	26.72	26.72	-21.99%	2,359,186
May 23, 2025	38.00	40.21	32.00	34.25	34.25	-19.41%	2,353,863
May 22, 2025	33.93	53.88	33.25	42.50	42.50	19.62%	5,161,325
May 21, 2025	33.62	37.59	23.00	35.53	35.53	39.41%	3,523,169
May 20, 2025	19.18	26.86	17.86	25.49	25.49	40.70%	2,449,335
May 19, 2025	19.14	19.71	15.01	18.11	18.11	-19.23%	2,187,080
May 16, 2025	13.55	22.43	13.03	22.43	22.43	74.45%	2,677,969
May 15, 2025	13.33	13.79	12.00	12.86	12.86	-4.52%	806,470
May 14, 2025	13.57	14.39	13.11	13.46	13.46	3.22%	1,904,056
May 13, 2025	13.50	13.99	12.23	13.04	13.04	2.52%	1,073,961
May 12, 2025	11.49	13.96	11.49	12.72	12.72	18.80%	1,757,126
May 9, 2025	8.81	11.39	8.68	10.71	10.71	32.89%	1,498,273
May 8, 2025	9.42	9.51	7.65	8.06	8.06	-11.84%	1,819,496
May 7, 2025	10.20	10.51	9.00	9.14	9.14	-12.03%	906,864
May 6, 2025	9.29	10.52	9.29	10.39	10.39	1.18%	451,486
May 5, 2025	10.30	11.00	9.16	10.27	10.27	-9.36%	796,649
May 2, 2025	12.14	13.05	10.49	11.33	11.33	-3.61%	3,023,699
May 1, 2025	10.00	12.00	9.64	11.75	11.75	10.46%	2,214,597