Skip to main content
logo
DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
17.91
-0.60 (-3.24%)
At close: Sep 17, 2025, 4:00 PM EDT
18.56
+0.65 (3.63%)
Pre-market: Sep 18, 2025, 5:08 AM EDT

DeFi Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.8618.1316.9417.9117.91-3.24%2,253,844
Sep 16, 202517.5418.9516.8718.5118.514.93%2,454,118
Sep 15, 202516.8117.6816.6017.6417.640.28%2,176,049
Sep 12, 202516.9818.0416.5317.5917.599.80%3,237,783
Sep 11, 202516.0016.9815.9716.0216.02-0.06%2,614,537
Sep 10, 202517.2917.7315.9716.0316.03-6.09%2,641,264
Sep 9, 202515.0017.4215.0017.0717.0713.80%3,265,638
Sep 8, 202514.9115.9714.9015.0015.000.27%2,236,949
Sep 5, 202515.5616.3914.5814.9614.96-1.64%2,404,079
Sep 4, 202516.3016.3115.0315.2115.21-7.59%2,393,954
Sep 3, 202516.7917.6016.2016.4616.460.24%2,589,808
Sep 2, 202515.4016.6715.3416.4216.422.50%2,679,906
Aug 29, 202516.5917.2915.9716.0216.02-2.73%3,296,854
Aug 28, 202516.1616.9715.7716.4716.477.93%3,853,465
Aug 27, 202516.8116.8115.2315.2615.26-4.63%3,497,434
Aug 26, 202516.3016.3015.3116.0016.001.98%3,114,765
Aug 25, 202517.2317.7815.5415.6915.69-22.37%5,838,260
Aug 22, 202517.5420.3016.4320.2120.2121.67%3,829,677
Aug 21, 202516.5818.0116.3416.6116.61-5.54%1,697,536
Aug 20, 202515.6617.8615.5317.5917.5912.94%2,642,193
Aug 19, 202518.0218.1815.0015.5715.57-13.74%2,877,549
Aug 18, 202517.8018.2016.7118.0518.05-3.42%2,486,668
Aug 15, 202518.3019.5917.3018.6918.69-4.50%3,616,982
Aug 14, 202517.2820.0317.2019.5719.574.99%5,292,816
Aug 13, 202520.7421.8018.1918.6418.644.48%8,627,196
Aug 12, 202515.0018.1514.6017.8417.8418.30%5,043,534
Aug 11, 202516.2117.0115.0215.0815.08-3.83%3,185,275
Aug 8, 202513.5515.9213.5115.6815.6816.49%2,859,982
Aug 7, 202514.2214.5613.0013.4613.46-3.30%1,828,645
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