DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
3.100
+0.010 (0.32%)
At close: Jul 22, 2026, 4:00 PM EDT
3.104
+0.003 (0.11%)
After-hours: Jul 22, 2026, 7:34 PM EDT
DeFi Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.02 | 3.18 | 3.02 | 3.10 | 3.10 | 0.32% | 575,818 |
| Jul 21, 2026 | 3.04 | 3.15 | 3.01 | 3.09 | 3.09 | 4.22% | 486,831 |
| Jul 20, 2026 | 2.82 | 3.02 | 2.71 | 2.97 | 2.97 | 5.33% | 698,115 |
| Jul 17, 2026 | 2.72 | 2.88 | 2.60 | 2.82 | 2.82 | -2.60% | 958,130 |
| Jul 16, 2026 | 3.04 | 3.06 | 2.87 | 2.89 | 2.89 | -6.17% | 465,055 |
| Jul 15, 2026 | 3.24 | 3.35 | 3.05 | 3.08 | 3.08 | -1.28% | 615,158 |
| Jul 14, 2026 | 2.89 | 3.16 | 2.88 | 3.12 | 3.12 | 9.86% | 791,224 |
| Jul 13, 2026 | 2.98 | 2.98 | 2.79 | 2.84 | 2.84 | -5.33% | 766,699 |
| Jul 10, 2026 | 3.12 | 3.24 | 2.97 | 3.00 | 3.00 | -0.66% | 672,708 |
| Jul 9, 2026 | 3.07 | 3.14 | 3.01 | 3.02 | 3.02 | -0.66% | 323,377 |
| Jul 8, 2026 | 3.04 | 3.17 | 2.93 | 3.04 | 3.04 | -4.70% | 663,391 |
| Jul 7, 2026 | 3.21 | 3.31 | 3.04 | 3.19 | 3.19 | -1.85% | 572,072 |
| Jul 6, 2026 | 3.22 | 3.34 | 3.11 | 3.25 | 3.25 | -1.52% | 863,523 |
| Jul 2, 2026 | 3.35 | 3.73 | 3.25 | 3.30 | 3.30 | 3.12% | 1,425,995 |
| 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 |
| May 29, 2026 | 3.90 | 3.91 | 3.64 | 3.89 | 3.89 | -0.51% | 1,105,649 |
| May 28, 2026 | 3.83 | 4.01 | 3.72 | 3.91 | 3.91 | 0.26% | 832,517 |
| May 27, 2026 | 3.92 | 3.99 | 3.74 | 3.90 | 3.90 | -1.02% | 937,926 |
| May 26, 2026 | 4.17 | 4.26 | 3.91 | 3.94 | 3.94 | -3.19% | 1,089,562 |
| May 22, 2026 | 4.43 | 4.49 | 4.07 | 4.07 | 4.07 | -8.33% | 755,666 |
| May 21, 2026 | 4.26 | 4.51 | 4.22 | 4.44 | 4.44 | 3.74% | 447,438 |
| May 20, 2026 | 4.31 | 4.54 | 4.27 | 4.28 | 4.28 | -1.27% | 484,175 |
| May 19, 2026 | 4.37 | 4.46 | 4.26 | 4.34 | 4.34 | -2.80% | 308,661 |
| May 18, 2026 | 4.71 | 4.71 | 4.31 | 4.46 | 4.46 | -7.08% | 810,602 |
| May 15, 2026 | 4.93 | 5.15 | 4.54 | 4.80 | 4.80 | -5.14% | 787,537 |
| May 14, 2026 | 4.57 | 5.33 | 4.49 | 5.06 | 5.06 | 8.82% | 1,627,333 |
| May 13, 2026 | 4.76 | 4.77 | 4.44 | 4.65 | 4.65 | -3.12% | 666,246 |
| May 12, 2026 | 4.75 | 4.90 | 4.60 | 4.80 | 4.80 | -2.44% | 653,104 |
| May 11, 2026 | 4.50 | 5.11 | 4.45 | 4.92 | 4.92 | 10.31% | 1,527,836 |