DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
5.82
-0.46 (-7.32%)
Sep 23, 2026, 3:37 PM EDT - Market open
DeFi Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.09 | 6.15 | 5.78 | 5.87 | - | -6.61% | 1,332,729 |
| Sep 22, 2026 | 6.18 | 6.58 | 5.98 | 6.28 | 6.28 | -3.53% | 2,526,777 |
| Sep 21, 2026 | 6.51 | 6.67 | 6.19 | 6.51 | 6.51 | 7.43% | 4,460,682 |
| Sep 18, 2026 | 5.27 | 6.43 | 5.26 | 6.06 | 6.06 | 21.20% | 9,027,337 |
| Sep 17, 2026 | 4.75 | 5.07 | 4.64 | 5.00 | 5.00 | 10.13% | 1,923,423 |
| Sep 16, 2026 | 4.54 | 4.60 | 4.36 | 4.54 | 4.54 | -2.16% | 1,465,384 |
| Sep 15, 2026 | 5.02 | 5.09 | 4.56 | 4.64 | 4.64 | -11.11% | 1,924,306 |
| Sep 14, 2026 | 4.91 | 5.30 | 4.91 | 5.22 | 5.22 | 2.76% | 2,163,667 |
| Sep 11, 2026 | 5.28 | 5.59 | 5.06 | 5.08 | 5.08 | -1.74% | 1,794,956 |
| Sep 10, 2026 | 5.22 | 5.36 | 5.10 | 5.17 | 5.17 | -4.96% | 1,880,552 |
| Sep 9, 2026 | 6.02 | 6.07 | 5.43 | 5.44 | 5.44 | -9.18% | 1,617,197 |
| Sep 8, 2026 | 5.81 | 6.21 | 5.69 | 5.99 | 5.99 | 2.04% | 2,909,522 |
| Sep 4, 2026 | 5.79 | 5.93 | 5.55 | 5.87 | 5.87 | -3.45% | 1,891,752 |
| Sep 3, 2026 | 5.60 | 6.13 | 5.47 | 6.08 | 6.08 | 16.48% | 2,717,633 |
| Sep 2, 2026 | 5.11 | 5.41 | 4.85 | 5.22 | 5.22 | 1.16% | 1,679,804 |
| Sep 1, 2026 | 5.02 | 5.38 | 4.85 | 5.16 | 5.16 | -4.09% | 1,545,293 |
| Aug 31, 2026 | 4.92 | 5.52 | 4.80 | 5.38 | 5.38 | 8.03% | 2,486,900 |
| Aug 28, 2026 | 5.26 | 5.60 | 4.92 | 4.98 | 4.98 | -5.68% | 3,019,069 |
| Aug 27, 2026 | 4.81 | 5.51 | 4.81 | 5.28 | 5.28 | 17.33% | 3,427,346 |
| Aug 26, 2026 | 4.35 | 4.75 | 4.32 | 4.50 | 4.50 | -1.75% | 1,386,722 |
| Aug 25, 2026 | 4.06 | 4.60 | 3.98 | 4.58 | 4.58 | 11.98% | 2,391,119 |
| Aug 24, 2026 | 4.16 | 4.29 | 4.01 | 4.09 | 4.09 | 3.81% | 1,791,387 |
| Aug 21, 2026 | 4.04 | 4.08 | 3.85 | 3.94 | 3.94 | 4.51% | 2,075,251 |
| Aug 20, 2026 | 3.71 | 4.00 | 3.71 | 3.77 | 3.77 | 10.23% | 3,206,256 |
| Aug 19, 2026 | 3.11 | 3.45 | 3.11 | 3.42 | 3.42 | 11.04% | 2,992,636 |
| Aug 18, 2026 | 3.14 | 3.23 | 3.06 | 3.08 | 3.08 | -2.53% | 617,516 |
| Aug 17, 2026 | 3.04 | 3.24 | 3.00 | 3.16 | 3.16 | 2.93% | 627,058 |
| Aug 14, 2026 | 2.99 | 3.16 | 2.86 | 3.07 | 3.07 | 0.66% | 890,402 |
| Aug 13, 2026 | 2.89 | 3.36 | 2.85 | 3.05 | 3.05 | 6.27% | 1,087,960 |
| Aug 12, 2026 | 2.88 | 2.95 | 2.82 | 2.87 | 2.87 | 0.70% | 463,531 |
| Aug 11, 2026 | 2.93 | 2.95 | 2.73 | 2.85 | 2.85 | -0.35% | 446,101 |
| Aug 10, 2026 | 2.88 | 2.90 | 2.77 | 2.86 | 2.86 | -1.04% | 340,671 |
| Aug 7, 2026 | 2.76 | 2.91 | 2.76 | 2.89 | 2.89 | 6.25% | 449,699 |
| Aug 6, 2026 | 2.74 | 2.77 | 2.67 | 2.72 | 2.72 | -2.86% | 307,088 |
| Aug 5, 2026 | 2.75 | 2.87 | 2.68 | 2.80 | 2.80 | 1.82% | 541,956 |
| Aug 4, 2026 | 2.66 | 2.79 | 2.66 | 2.75 | 2.75 | 3.77% | 564,267 |
| Aug 3, 2026 | 2.56 | 2.67 | 2.48 | 2.65 | 2.65 | 3.52% | 385,094 |
| Jul 31, 2026 | 2.64 | 2.69 | 2.44 | 2.56 | 2.56 | -3.76% | 576,053 |
| Jul 30, 2026 | 2.62 | 2.70 | 2.61 | 2.66 | 2.66 | 3.50% | 250,803 |
| Jul 29, 2026 | 2.67 | 2.79 | 2.55 | 2.57 | 2.57 | -5.51% | 482,823 |
| Jul 28, 2026 | 2.68 | 2.72 | 2.49 | 2.72 | 2.72 | -0.37% | 654,450 |
| Jul 27, 2026 | 2.81 | 2.93 | 2.68 | 2.73 | 2.73 | 1.11% | 862,874 |
| Jul 24, 2026 | 2.81 | 2.82 | 2.67 | 2.70 | 2.70 | -5.92% | 748,073 |
| Jul 23, 2026 | 3.00 | 3.06 | 2.79 | 2.87 | 2.87 | -7.42% | 644,637 |
| 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 |