DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
74.97
+18.56 (32.90%)
At close: May 9, 2025, 4:00 PM
73.01
-1.96 (-2.61%)
After-hours: May 9, 2025, 7:57 PM EDT
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 61.69 | 79.73 | 60.74 | 74.97 | 74.97 | 32.90% | 214,039 |
| May 8, 2025 | 65.92 | 66.60 | 53.52 | 56.41 | 56.41 | -11.85% | 259,928 |
| May 7, 2025 | 71.38 | 73.57 | 63.00 | 63.99 | 63.99 | -12.03% | 129,552 |
| May 6, 2025 | 65.00 | 73.66 | 65.00 | 72.74 | 72.74 | 1.18% | 64,498 |
| May 5, 2025 | 72.09 | 77.00 | 64.09 | 71.89 | 71.89 | -9.36% | 113,807 |
| May 2, 2025 | 84.96 | 91.38 | 73.44 | 79.31 | 79.31 | -3.61% | 431,957 |
| May 1, 2025 | 69.99 | 84.00 | 67.50 | 82.28 | 82.28 | 10.46% | 316,371 |
| Apr 30, 2025 | 68.00 | 76.14 | 63.02 | 74.49 | 74.49 | 0.95% | 341,863 |
| Apr 29, 2025 | 66.66 | 77.83 | 61.51 | 73.79 | 73.79 | 13.23% | 427,557 |
| Apr 28, 2025 | 53.70 | 66.55 | 48.20 | 65.17 | 65.17 | 25.54% | 439,019 |
| Apr 25, 2025 | 52.10 | 62.93 | 48.30 | 51.91 | 51.91 | 4.58% | 293,151 |
| Apr 24, 2025 | 54.13 | 57.81 | 48.02 | 49.64 | 49.64 | -9.85% | 168,227 |
| Apr 23, 2025 | 44.60 | 58.44 | 44.47 | 55.06 | 55.06 | 22.74% | 385,557 |
| Apr 22, 2025 | 36.00 | 48.78 | 32.36 | 44.86 | 44.86 | 14.00% | 334,338 |
| Apr 21, 2025 | 46.11 | 49.48 | 35.81 | 39.35 | 39.35 | -25.58% | 362,889 |
| Apr 17, 2025 | 67.68 | 68.99 | 42.00 | 52.88 | 52.88 | -26.64% | 644,186 |
| Apr 16, 2025 | 76.68 | 77.65 | 62.00 | 72.08 | 72.08 | -3.18% | 402,662 |
| Apr 15, 2025 | 67.30 | 79.50 | 62.00 | 74.45 | 74.45 | 12.91% | 627,981 |
| Apr 14, 2025 | 51.49 | 68.21 | 51.49 | 65.94 | 65.94 | 28.76% | 910,563 |
| Apr 11, 2025 | 58.69 | 62.00 | 44.40 | 51.21 | 51.21 | 13.88% | 1,459,933 |
| Apr 10, 2025 | 28.80 | 61.36 | 27.20 | 44.97 | 44.97 | 64.24% | 3,860,761 |
| Apr 9, 2025 | 31.28 | 35.29 | 25.61 | 27.38 | 27.38 | -16.58% | 506,240 |
| Apr 8, 2025 | 32.75 | 34.92 | 23.00 | 32.82 | 32.82 | -12.94% | 1,888,457 |
| Apr 7, 2025 | 14.27 | 48.47 | 11.59 | 37.70 | 37.70 | 842.50% | 24,714,174 |
| Apr 4, 2025 | 4.95 | 5.16 | 4.00 | 4.00 | 4.00 | -16.84% | 17,909 |
| Apr 3, 2025 | 4.92 | 5.24 | 4.34 | 4.81 | 4.81 | -1.84% | 16,089 |
| Apr 2, 2025 | 4.98 | 6.09 | 4.81 | 4.90 | 4.90 | -2.00% | 7,616 |
| Apr 1, 2025 | 5.20 | 6.46 | 5.00 | 5.00 | 5.00 | - | 28,089 |
| Mar 31, 2025 | 5.41 | 6.42 | 4.87 | 5.00 | 5.00 | -9.09% | 89,671 |
| Mar 28, 2025 | 4.65 | 6.17 | 4.45 | 5.50 | 5.50 | 19.83% | 41,090 |
| Mar 27, 2025 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | -4.18% | 2,645 |
| Mar 26, 2025 | 4.84 | 5.07 | 4.79 | 4.79 | 4.79 | 2.35% | 10,466 |
| Mar 25, 2025 | 4.40 | 4.85 | 4.40 | 4.68 | 4.68 | 1.74% | 8,163 |
| Mar 24, 2025 | 4.69 | 4.97 | 4.36 | 4.60 | 4.60 | -6.69% | 15,194 |
| Mar 21, 2025 | 4.30 | 4.93 | 4.29 | 4.93 | 4.93 | 13.59% | 26,565 |
| Mar 20, 2025 | 4.26 | 4.81 | 4.16 | 4.34 | 4.34 | 0.93% | 14,817 |
| Mar 19, 2025 | 4.53 | 4.67 | 4.10 | 4.30 | 4.30 | -5.08% | 10,090 |
| Mar 18, 2025 | 4.11 | 4.68 | 3.95 | 4.53 | 4.53 | 8.37% | 14,865 |
| Mar 17, 2025 | 4.85 | 4.97 | 4.18 | 4.18 | 4.18 | -9.13% | 17,614 |
| Mar 14, 2025 | 5.00 | 5.00 | 4.36 | 4.60 | 4.60 | -1.71% | 22,298 |
| Mar 13, 2025 | 4.67 | 4.85 | 4.34 | 4.68 | 4.68 | 4.70% | 13,173 |
| Mar 12, 2025 | 4.39 | 4.47 | 4.32 | 4.47 | 4.47 | 1.82% | 4,135 |
| Mar 11, 2025 | 4.15 | 4.47 | 4.14 | 4.39 | 4.39 | 2.33% | 11,211 |
| Mar 10, 2025 | 4.13 | 4.29 | 4.09 | 4.29 | 4.29 | 4.51% | 2,577 |
| Mar 7, 2025 | 3.86 | 4.20 | 3.86 | 4.11 | 4.11 | 4.45% | 3,868 |
| Mar 6, 2025 | 4.29 | 4.29 | 3.87 | 3.93 | 3.93 | -4.61% | 2,452 |
| Mar 5, 2025 | 4.00 | 4.12 | 3.75 | 4.12 | 4.12 | 3.00% | 3,659 |
| Mar 4, 2025 | 4.10 | 4.27 | 3.93 | 4.00 | 4.00 | -4.78% | 10,699 |
| Mar 3, 2025 | 3.85 | 4.27 | 3.85 | 4.20 | 4.20 | 9.12% | 5,455 |
| Feb 28, 2025 | 3.82 | 4.00 | 3.82 | 3.85 | 3.85 | 0.26% | 7,510 |