DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
13.92
-0.19 (-1.35%)
At close: Aug 6, 2025, 4:00 PM
13.99
+0.07 (0.50%)
After-hours: Aug 6, 2025, 7:59 PM EDT

Rover Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202530.0033.7529.6331.0931.090.10%1,563,648
Jun 16, 202527.8333.2926.5031.0631.0620.72%2,091,929
Jun 13, 202529.5731.5125.0025.7325.73-18.47%2,033,748
Jun 12, 202523.4132.8821.7331.5631.5620.14%2,654,200
Jun 11, 202527.1531.1425.2126.2726.27-0.68%1,996,680
Jun 10, 202525.8428.0024.2526.4526.4514.40%1,701,109
Jun 9, 202520.7325.5018.1323.1223.1221.94%2,181,398
Jun 6, 202514.8119.6313.5518.9618.9632.68%1,850,617
Jun 5, 202516.7016.8413.8614.2914.29-14.64%1,316,027
Jun 4, 202519.1219.5315.8216.7416.74-15.37%1,654,657
Jun 3, 202519.9223.9819.0019.7819.780.36%1,605,178
Jun 2, 202518.3521.6016.2119.7119.7112.56%1,600,390
May 30, 202521.5024.5017.1717.5117.51-10.94%2,806,638
May 29, 202522.6923.0019.1519.6619.66-11.40%1,898,597
May 28, 202526.0128.3020.6622.1922.19-16.95%2,013,580
May 27, 202536.6538.2124.1526.7226.72-21.99%2,359,186