DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
2.850
-0.010 (-0.35%)
At close: Aug 11, 2026, 4:00 PM EDT
2.900
+0.050 (1.75%)
Pre-market: Aug 12, 2026, 8:16 AM EDT
DeFi Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.93 | 2.95 | 2.73 | 2.85 | 2.85 | -0.35% | 423,582 |
| Aug 10, 2026 | 2.88 | 2.90 | 2.77 | 2.86 | 2.86 | -1.04% | 336,256 |
| Aug 7, 2026 | 2.76 | 2.91 | 2.76 | 2.89 | 2.89 | 6.25% | 448,811 |
| Aug 6, 2026 | 2.74 | 2.77 | 2.67 | 2.72 | 2.72 | -2.86% | 306,939 |
| Aug 5, 2026 | 2.75 | 2.87 | 2.68 | 2.80 | 2.80 | 1.82% | 539,357 |
| Aug 4, 2026 | 2.66 | 2.79 | 2.66 | 2.75 | 2.75 | 3.77% | 558,089 |
| Aug 3, 2026 | 2.56 | 2.67 | 2.48 | 2.65 | 2.65 | 3.52% | 383,172 |
| Jul 31, 2026 | 2.64 | 2.69 | 2.44 | 2.56 | 2.56 | -3.76% | 575,299 |
| Jul 30, 2026 | 2.62 | 2.70 | 2.61 | 2.66 | 2.66 | 3.50% | 247,874 |
| Jul 29, 2026 | 2.67 | 2.79 | 2.55 | 2.57 | 2.57 | -5.51% | 475,529 |
| Jul 28, 2026 | 2.68 | 2.72 | 2.49 | 2.72 | 2.72 | -0.37% | 652,491 |
| Jul 27, 2026 | 2.81 | 2.93 | 2.68 | 2.73 | 2.73 | 1.11% | 844,226 |
| Jul 24, 2026 | 2.81 | 2.82 | 2.67 | 2.70 | 2.70 | -5.92% | 742,245 |
| Jul 23, 2026 | 3.00 | 3.06 | 2.79 | 2.87 | 2.87 | -7.42% | 643,730 |
| Jul 22, 2026 | 3.02 | 3.18 | 3.02 | 3.10 | 3.10 | 0.32% | 584,200 |
| Jul 21, 2026 | 3.04 | 3.15 | 3.01 | 3.09 | 3.09 | 4.22% | 490,821 |
| Jul 20, 2026 | 2.82 | 3.02 | 2.71 | 2.97 | 2.97 | 5.33% | 699,480 |
| Jul 17, 2026 | 2.72 | 2.88 | 2.60 | 2.82 | 2.82 | -2.60% | 959,641 |
| Jul 16, 2026 | 3.04 | 3.06 | 2.87 | 2.89 | 2.89 | -6.17% | 470,113 |
| Jul 15, 2026 | 3.24 | 3.35 | 3.05 | 3.08 | 3.08 | -1.28% | 617,548 |
| Jul 14, 2026 | 2.89 | 3.16 | 2.88 | 3.12 | 3.12 | 9.86% | 795,068 |
| Jul 13, 2026 | 2.98 | 2.98 | 2.79 | 2.84 | 2.84 | -5.33% | 766,887 |
| Jul 10, 2026 | 3.12 | 3.24 | 2.97 | 3.00 | 3.00 | -0.66% | 674,003 |
| Jul 9, 2026 | 3.07 | 3.14 | 3.01 | 3.02 | 3.02 | -0.66% | 326,215 |
| Jul 8, 2026 | 3.04 | 3.17 | 2.93 | 3.04 | 3.04 | -4.70% | 664,857 |
| Jul 7, 2026 | 3.21 | 3.31 | 3.04 | 3.19 | 3.19 | -1.85% | 586,953 |
| Jul 6, 2026 | 3.22 | 3.34 | 3.11 | 3.25 | 3.25 | -1.52% | 869,300 |
| Jul 2, 2026 | 3.35 | 3.73 | 3.25 | 3.30 | 3.30 | 3.12% | 1,427,599 |
| Jul 1, 2026 | 2.85 | 3.35 | 2.85 | 3.20 | 3.20 | 8.84% | 924,464 |
| Jun 30, 2026 | 2.95 | 3.01 | 2.83 | 2.94 | 2.94 | -2.65% | 867,244 |
| Jun 29, 2026 | 2.81 | 3.02 | 2.68 | 3.02 | 3.02 | 10.62% | 1,322,683 |
| Jun 26, 2026 | 2.47 | 2.74 | 2.46 | 2.73 | 2.73 | 10.53% | 1,131,447 |
| Jun 25, 2026 | 2.69 | 2.70 | 2.44 | 2.47 | 2.47 | -5.73% | 1,210,902 |
| Jun 24, 2026 | 2.76 | 2.78 | 2.59 | 2.62 | 2.62 | -6.76% | 1,230,253 |
| Jun 23, 2026 | 2.85 | 3.04 | 2.80 | 2.81 | 2.81 | -4.42% | 973,534 |
| Jun 22, 2026 | 3.12 | 3.33 | 2.93 | 2.94 | 2.94 | -2.33% | 844,592 |
| Jun 18, 2026 | 3.14 | 3.18 | 2.99 | 3.01 | 3.01 | -2.59% | 776,271 |
| Jun 17, 2026 | 3.13 | 3.40 | 3.07 | 3.09 | 3.09 | -3.44% | 665,293 |
| Jun 16, 2026 | 3.38 | 3.51 | 3.20 | 3.20 | 3.20 | -6.16% | 770,694 |
| Jun 15, 2026 | 3.32 | 3.71 | 3.32 | 3.41 | 3.41 | 10.00% | 1,307,917 |
| Jun 12, 2026 | 2.92 | 3.27 | 2.90 | 3.10 | 3.10 | 5.08% | 994,056 |
| Jun 11, 2026 | 2.65 | 2.98 | 2.65 | 2.95 | 2.95 | 11.11% | 802,671 |
| Jun 10, 2026 | 2.70 | 2.80 | 2.61 | 2.66 | 2.66 | -3.45% | 815,283 |
| Jun 9, 2026 | 3.02 | 3.08 | 2.73 | 2.75 | 2.75 | -11.00% | 1,131,315 |
| Jun 8, 2026 | 2.96 | 3.20 | 2.92 | 3.09 | 3.09 | 8.04% | 1,248,901 |
| Jun 5, 2026 | 2.95 | 2.96 | 2.74 | 2.86 | 2.86 | -4.98% | 1,725,431 |
| Jun 4, 2026 | 3.05 | 3.14 | 2.93 | 3.01 | 3.01 | -0.17% | 1,096,603 |
| Jun 3, 2026 | 3.25 | 3.25 | 2.96 | 3.02 | 3.02 | -8.36% | 1,875,828 |
| Jun 2, 2026 | 3.46 | 3.48 | 3.16 | 3.29 | 3.29 | -8.10% | 1,428,638 |
| Jun 1, 2026 | 3.77 | 3.77 | 3.50 | 3.58 | 3.58 | -7.97% | 1,017,242 |