DeFi Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	9.71	10.88	9.00	10.64	10.64	0.95%	2,393,041
Apr 29, 2025	9.52	11.12	8.79	10.54	10.54	13.22%	2,992,899
Apr 28, 2025	7.67	9.51	6.89	9.31	9.31	25.54%	3,073,133
Apr 25, 2025	7.44	8.99	6.90	7.42	7.42	4.58%	2,052,057
Apr 24, 2025	7.73	8.26	6.86	7.09	7.09	-9.85%	1,177,589
Apr 23, 2025	6.37	8.35	6.35	7.87	7.87	22.73%	2,698,899
Apr 22, 2025	5.14	6.97	4.62	6.41	6.41	14.02%	2,340,366
Apr 21, 2025	6.59	7.07	5.12	5.62	5.62	-25.59%	2,540,223
Apr 17, 2025	9.67	9.86	6.00	7.55	7.55	-26.64%	4,509,302
Apr 16, 2025	10.95	11.09	8.86	10.30	10.30	-3.19%	2,818,634
Apr 15, 2025	9.61	11.36	8.86	10.64	10.64	12.91%	4,395,867
Apr 14, 2025	7.36	9.74	7.36	9.42	9.42	28.76%	6,373,941
Apr 11, 2025	8.38	8.86	6.34	7.32	7.32	13.89%	10,219,531
Apr 10, 2025	4.11	8.77	3.89	6.42	6.42	64.25%	27,025,327
Apr 9, 2025	4.47	5.04	3.66	3.91	3.91	-16.59%	3,543,680
Apr 8, 2025	4.68	4.99	3.29	4.69	4.69	-12.94%	13,219,199
Apr 7, 2025	2.04	6.92	1.66	5.39	5.39	842.55%	172,999,218
Apr 4, 2025	0.71	0.74	0.57	0.57	0.57	-16.84%	125,363
Apr 3, 2025	0.70	0.75	0.62	0.69	0.69	-1.84%	112,623
Apr 2, 2025	0.71	0.87	0.69	0.70	0.70	-2.00%	53,312
Apr 1, 2025	0.74	0.92	0.71	0.71	0.71	-	196,623
Mar 31, 2025	0.77	0.92	0.70	0.71	0.71	-9.09%	627,697
Mar 28, 2025	0.66	0.88	0.64	0.79	0.79	19.83%	287,630
Mar 27, 2025	0.66	0.66	0.66	0.66	0.66	-4.17%	18,515
Mar 26, 2025	0.69	0.72	0.68	0.68	0.68	2.35%	73,262
Mar 25, 2025	0.63	0.69	0.63	0.67	0.67	1.74%	57,141
Mar 24, 2025	0.67	0.71	0.62	0.66	0.66	-6.69%	106,358
Mar 21, 2025	0.61	0.70	0.61	0.70	0.70	13.60%	185,955
Mar 20, 2025	0.61	0.69	0.59	0.62	0.62	0.93%	103,719