DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
3.880
-0.360 (-8.49%)
Oct 14, 2026, 3:02 PM EDT - Market open
DeFi Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.12 | 4.16 | 3.83 | 3.88 | 3.88 | -8.49% | 1,074,462 |
| Oct 13, 2026 | 4.22 | 4.31 | 4.13 | 4.24 | 4.24 | -1.85% | 1,759,675 |
| Oct 12, 2026 | 4.45 | 4.51 | 4.27 | 4.32 | 4.32 | -4.21% | 1,141,641 |
| Oct 9, 2026 | 4.72 | 4.86 | 4.49 | 4.51 | 4.51 | -1.53% | 1,444,796 |
| Oct 8, 2026 | 4.57 | 4.63 | 4.29 | 4.58 | 4.58 | -2.76% | 2,672,656 |
| Oct 7, 2026 | 4.83 | 4.83 | 4.52 | 4.71 | 4.71 | -5.42% | 2,667,915 |
| Oct 6, 2026 | 5.65 | 5.71 | 4.95 | 4.98 | 4.98 | -8.96% | 3,060,852 |
| Oct 5, 2026 | 5.54 | 5.60 | 5.26 | 5.47 | 5.47 | 4.19% | 1,541,038 |
| Oct 2, 2026 | 5.69 | 5.80 | 5.14 | 5.25 | 5.25 | -2.23% | 2,322,145 |
| Oct 1, 2026 | 5.32 | 5.52 | 5.21 | 5.37 | 5.37 | - | 1,403,813 |
| Sep 30, 2026 | 5.82 | 5.85 | 5.36 | 5.37 | 5.37 | -3.59% | 2,075,995 |
| Sep 29, 2026 | 5.84 | 5.87 | 5.40 | 5.57 | 5.57 | -0.09% | 1,895,586 |
| Sep 28, 2026 | 5.73 | 5.89 | 5.37 | 5.58 | 5.58 | -7.70% | 2,048,767 |
| Sep 25, 2026 | 5.90 | 6.18 | 5.48 | 6.04 | 6.04 | 4.32% | 2,945,305 |
| Sep 24, 2026 | 5.78 | 5.95 | 5.61 | 5.79 | 5.79 | 0.35% | 2,301,687 |
| Sep 23, 2026 | 6.09 | 6.15 | 5.72 | 5.77 | 5.77 | -8.12% | 2,029,706 |
| Sep 22, 2026 | 6.18 | 6.58 | 5.98 | 6.28 | 6.28 | -3.53% | 2,540,665 |
| Sep 21, 2026 | 6.51 | 6.67 | 6.19 | 6.51 | 6.51 | 7.43% | 4,477,865 |
| Sep 18, 2026 | 5.27 | 6.43 | 5.26 | 6.06 | 6.06 | 21.20% | 9,049,949 |
| 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 |