DeFi Development Corp. (DFDVW)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.65	0.72	0.58	0.59	0.59	7.55%	23,103
Apr 16, 2026	0.65	0.67	0.51	0.55	0.55	3.75%	12,991
Apr 15, 2026	0.55	0.67	0.53	0.53	0.53	-15.86%	5,124
Apr 14, 2026	0.62	0.70	0.57	0.63	0.63	0.80%	4,551
Apr 13, 2026	0.60	0.69	0.60	0.63	0.63	7.76%	2,226
Apr 10, 2026	0.52	0.64	0.51	0.58	0.58	7.41%	4,549
Apr 9, 2026	0.52	0.57	0.52	0.54	0.54	-3.57%	2,245
Apr 8, 2026	0.56	0.59	0.56	0.56	0.56	-	6,633
Apr 7, 2026	0.54	0.58	0.54	0.56	0.56	-6.67%	2,771
Apr 6, 2026	0.44	0.60	0.44	0.60	0.60	33.33%	4,909
Apr 2, 2026	0.49	0.60	0.45	0.45	0.45	-10.02%	15,371
Apr 1, 2026	0.55	0.55	0.49	0.50	0.50	-9.07%	6,801
Mar 31, 2026	0.55	0.57	0.50	0.55	0.55	-14.06%	5,612
Mar 30, 2026	0.68	0.68	0.54	0.64	0.64	4.75%	10,682
Mar 27, 2026	0.65	0.71	0.61	0.61	0.61	-9.70%	5,870
Mar 26, 2026	0.76	0.76	0.67	0.68	0.68	-6.68%	7,014
Mar 25, 2026	0.72	0.76	0.70	0.73	0.73	5.00%	4,985
Mar 24, 2026	0.69	0.73	0.64	0.69	0.69	-9.14%	6,252
Mar 23, 2026	0.67	0.76	0.67	0.76	0.76	11.11%	5,739
Mar 20, 2026	0.68	0.75	0.67	0.68	0.68	0.59%	2,719
Mar 19, 2026	0.70	0.72	0.65	0.68	0.68	-5.56%	5,321
Mar 18, 2026	0.88	0.88	0.71	0.72	0.72	-13.26%	6,745
Mar 17, 2026	0.89	0.89	0.83	0.83	0.83	1.85%	7,250
Mar 16, 2026	0.82	0.82	0.81	0.82	0.82	-1.21%	12,997
Mar 13, 2026	0.91	0.91	0.82	0.83	0.83	3.12%	10,999
Mar 12, 2026	0.83	0.83	0.80	0.80	0.80	-4.88%	8,318
Mar 11, 2026	0.86	0.86	0.83	0.84	0.84	1.33%	29,461
Mar 10, 2026	0.88	0.88	0.82	0.83	0.83	-5.09%	24,099
Mar 9, 2026	0.93	0.93	0.81	0.87	0.87	2.88%	5,867
Mar 6, 2026	1.04	1.04	0.85	0.85	0.85	-5.87%	2,353
Mar 5, 2026	1.01	1.06	0.80	0.90	0.90	-14.81%	10,422
Mar 4, 2026	0.81	1.12	0.81	1.06	1.06	26.19%	6,892
Mar 3, 2026	0.90	1.10	0.83	0.84	0.84	-6.32%	13,370
Mar 2, 2026	0.74	0.94	0.72	0.90	0.90	22.84%	13,963
Feb 27, 2026	0.86	0.86	0.73	0.73	0.73	-15.12%	5,533
Feb 26, 2026	0.94	0.94	0.86	0.86	0.86	-4.44%	2,348
Feb 25, 2026	0.75	0.92	0.74	0.90	0.90	38.46%	5,369
Feb 24, 2026	0.82	0.82	0.63	0.65	0.65	-9.72%	6,255
Feb 23, 2026	0.70	0.83	0.70	0.72	0.72	-0.01%	2,407
Feb 20, 2026	0.88	0.90	0.71	0.72	0.72	-15.28%	7,750
Feb 19, 2026	0.83	0.85	0.83	0.85	0.85	11.83%	1,031
Feb 18, 2026	0.75	0.82	0.75	0.76	0.76	-8.00%	3,093
Feb 17, 2026	0.85	0.99	0.75	0.83	0.83	9.43%	6,537
Feb 13, 2026	0.73	0.78	0.73	0.76	0.76	12.69%	6,695
Feb 12, 2026	0.68	0.74	0.63	0.67	0.67	1.50%	5,643
Feb 11, 2026	0.96	0.96	0.61	0.66	0.66	-24.14%	6,788
Feb 10, 2026	0.86	0.93	0.86	0.87	0.87	1.16%	5,389
Feb 9, 2026	0.81	0.99	0.81	0.86	0.86	-7.14%	9,398
Feb 6, 2026	0.93	0.93	0.76	0.93	0.93	6.15%	12,303
Feb 5, 2026	0.85	0.97	0.45	0.87	0.87	-10.04%	25,082

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.