DeFi Development Corp. (DFDVW)

NASDAQ: DFDVW · Real-Time Price · USD · Warrants

0.3940

+0.0340 (9.44%)

At close: Aug 24, 2026, 4:00 PM EDT

0.4200

+0.0260 (6.60%)

After-hours: Aug 24, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.37	0.40	0.37	0.39	0.39	9.44%	5,437
Aug 21, 2026	0.35	0.37	0.35	0.36	0.36	-	4,053
Aug 20, 2026	0.35	0.37	0.32	0.36	0.36	12.50%	10,672
Aug 19, 2026	0.30	0.32	0.28	0.32	0.32	6.67%	9,299
Aug 18, 2026	0.27	0.30	0.27	0.30	0.30	-0.03%	3,631
Aug 17, 2026	0.29	0.32	0.26	0.30	0.30	0.03%	18,208
Aug 14, 2026	0.26	0.32	0.26	0.30	0.30	3.52%	22,985
Aug 13, 2026	0.22	0.31	0.22	0.29	0.29	26.00%	10,443
Aug 12, 2026	0.22	0.23	0.21	0.23	0.23	4.55%	1,670
Aug 11, 2026	0.22	0.22	0.20	0.22	0.22	-6.38%	15,584
Aug 10, 2026	0.25	0.26	0.20	0.24	0.24	-2.08%	13,398
Aug 7, 2026	0.22	0.27	0.20	0.24	0.24	8.60%	16,646
Aug 6, 2026	0.25	0.26	0.22	0.22	0.22	-7.92%	7,738
Aug 5, 2026	0.24	0.27	0.24	0.24	0.24	-4.00%	12,336
Aug 4, 2026	0.26	0.26	0.25	0.25	0.25	4.17%	7,009
Aug 3, 2026	0.29	0.29	0.22	0.24	0.24	-14.29%	8,986
Jul 31, 2026	0.30	0.30	0.28	0.28	0.28	-0.04%	680
Jul 30, 2026	0.27	0.32	0.27	0.28	0.28	0.04%	20,767
Jul 29, 2026	0.29	0.29	0.26	0.28	0.28	-6.20%	14,032
Jul 28, 2026	0.29	0.31	0.29	0.30	0.30	4.66%	11,286
Jul 27, 2026	0.33	0.34	0.29	0.29	0.29	-10.60%	2,314
Jul 24, 2026	0.33	0.35	0.32	0.32	0.32	-11.39%	3,785
Jul 23, 2026	0.41	0.41	0.36	0.36	0.36	2.89%	9,290
Jul 22, 2026	0.36	0.38	0.30	0.35	0.35	-2.81%	8,536
Jul 20, 2026	0.33	0.36	0.33	0.36	0.36	12.50%	4,961
Jul 17, 2026	0.35	0.35	0.32	0.32	0.32	-9.22%	1,444
Jul 16, 2026	0.37	0.38	0.35	0.35	0.35	0.69%	2,241
Jul 15, 2026	0.36	0.38	0.35	0.35	0.35	6.12%	1,933
Jul 14, 2026	0.32	0.33	0.32	0.33	0.33	3.06%	1,421
Jul 13, 2026	0.37	0.38	0.32	0.32	0.32	-13.49%	4,899
Jul 10, 2026	0.38	0.40	0.37	0.37	0.37	2.78%	3,875
Jul 9, 2026	0.38	0.38	0.36	0.36	0.36	-0.03%	1,594
Jul 8, 2026	0.39	0.39	0.36	0.36	0.36	-5.24%	1,484
Jul 7, 2026	0.36	0.39	0.36	0.38	0.38	-	2,191
Jul 6, 2026	0.41	0.41	0.38	0.38	0.38	-2.54%	966
Jul 2, 2026	0.32	0.41	0.32	0.39	0.39	11.40%	4,031
Jul 1, 2026	0.25	0.35	0.25	0.35	0.35	29.63%	8,349
Jun 30, 2026	0.29	0.29	0.26	0.27	0.27	-1.82%	5,929
Jun 29, 2026	0.29	0.31	0.24	0.28	0.28	5.73%	5,377
Jun 26, 2026	0.27	0.31	0.22	0.26	0.26	-7.07%	4,403
Jun 25, 2026	0.28	0.30	0.28	0.28	0.28	3.67%	2,390
Jun 24, 2026	0.32	0.32	0.27	0.27	0.27	-13.18%	2,600
Jun 23, 2026	0.33	0.34	0.31	0.31	0.31	-5.76%	2,320
Jun 22, 2026	0.30	0.34	0.30	0.33	0.33	-0.33%	2,418
Jun 18, 2026	0.34	0.34	0.32	0.33	0.33	-5.40%	2,719
Jun 17, 2026	0.34	0.39	0.34	0.35	0.35	-14.63%	6,374
Jun 16, 2026	0.36	0.41	0.36	0.41	0.41	3.80%	2,946
Jun 15, 2026	0.37	0.45	0.37	0.40	0.40	9.72%	15,164
Jun 12, 2026	0.29	0.36	0.29	0.36	0.36	12.50%	3,599
Jun 11, 2026	0.35	0.35	0.29	0.32	0.32	3.23%	3,486