DeFi Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.96	0.98	0.90	0.91	-	-	173
Sep 25, 2026	0.92	0.92	0.91	0.91	0.91	-2.15%	2,024
Sep 24, 2026	0.93	0.95	0.93	0.93	0.93	-5.10%	1,213
Sep 23, 2026	1.02	1.02	0.96	0.98	0.98	-8.41%	4,807
Sep 22, 2026	1.15	1.15	1.01	1.07	1.07	-	5,634
Sep 21, 2026	1.03	1.19	1.03	1.07	1.07	5.42%	24,126
Sep 18, 2026	0.92	1.10	0.92	1.02	1.02	11.54%	17,145
Sep 17, 2026	0.85	0.91	0.83	0.91	0.91	6.43%	6,119
Sep 16, 2026	0.87	0.87	0.85	0.86	0.86	-6.04%	3,552
Sep 15, 2026	0.89	0.93	0.89	0.91	0.91	-1.09%	15,948
Sep 14, 2026	0.99	1.06	0.90	0.92	0.92	-4.91%	121,221
Sep 11, 2026	0.86	0.98	0.85	0.97	0.97	13.81%	12,898
Sep 10, 2026	0.89	0.90	0.85	0.85	0.85	-8.59%	11,078
Sep 9, 2026	1.38	1.38	0.93	0.93	0.93	-4.13%	7,769
Sep 8, 2026	0.93	1.17	0.82	0.97	0.97	9.80%	27,662
Sep 4, 2026	0.86	0.90	0.86	0.88	0.88	-0.73%	5,518
Sep 3, 2026	0.68	0.90	0.66	0.89	0.89	34.79%	14,995
Sep 2, 2026	0.75	0.80	0.65	0.66	0.66	-2.06%	8,199
Sep 1, 2026	0.77	0.82	0.65	0.67	0.67	-12.44%	22,613
Aug 31, 2026	0.77	0.80	0.77	0.77	0.77	4.05%	24,529
Aug 28, 2026	0.86	0.86	0.74	0.74	0.74	-7.50%	14,683
Aug 27, 2026	0.60	0.83	0.53	0.80	0.80	59.97%	64,188
Aug 26, 2026	0.50	0.51	0.50	0.50	0.50	-1.94%	2,457
Aug 25, 2026	0.48	0.60	0.45	0.51	0.51	29.44%	21,872
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