Skip to main content
DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
1.190
-0.120 (-9.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.291.291.181.191.19-9.16%10,346,836
Dec 4, 20251.331.351.291.311.31-4.38%6,900,823
Dec 3, 20251.341.391.291.371.372.24%5,556,817
Dec 2, 20251.401.421.331.341.343.88%8,189,421
Dec 1, 20251.441.441.281.291.29-15.13%18,347,810
Nov 28, 20251.611.701.491.521.529.35%25,244,227
Nov 26, 20251.301.451.221.391.3920.87%23,782,473
Nov 25, 20251.051.171.011.151.1511.65%16,551,090
Nov 24, 20250.991.050.941.031.037.82%7,691,290
Nov 21, 20250.940.990.910.960.96-3.54%8,235,583
Nov 20, 20251.061.130.990.990.99-4.77%7,904,178
Nov 19, 20251.141.141.011.041.04-4.59%8,030,019
Nov 18, 20251.021.121.011.091.093.81%7,959,757
Nov 17, 20251.191.211.011.051.05-14.63%16,577,536
Nov 14, 20251.011.321.001.231.23-15.17%25,585,191
Nov 13, 20251.581.591.451.451.45-9.38%10,498,471
Nov 12, 20251.731.731.581.601.60-5.33%7,235,186
Nov 11, 20251.731.741.661.691.69-3.98%4,424,616
Nov 10, 20251.781.791.701.761.768.64%6,392,688
Nov 7, 20251.521.641.501.621.62-8,440,373
Nov 6, 20251.731.751.601.621.62-7.43%7,597,979
Nov 5, 20251.771.781.691.751.75-0.57%6,927,648
Nov 4, 20251.791.851.741.761.76-6.88%7,962,936
Nov 3, 20251.921.931.851.891.89-1.05%5,129,555
Oct 31, 20251.831.941.791.911.916.70%6,338,147
Oct 30, 20251.891.901.771.791.79-7.25%12,619,283
Oct 29, 20251.992.011.921.931.93-3.98%10,694,749
Oct 28, 20252.082.122.002.012.01-3.83%7,444,357
Oct 27, 20252.072.132.032.092.093.98%9,164,686
Oct 24, 20252.092.122.012.012.01-8,819,912
Oct 23, 20252.012.071.972.012.01-1.47%8,750,642
Oct 22, 20252.142.141.952.042.04-5.56%19,705,765
Oct 21, 20252.202.202.102.162.160.93%10,781,627
Oct 20, 20252.182.222.102.142.144.39%12,993,857
Oct 17, 20252.102.111.972.052.05-1.91%12,379,666
Oct 16, 20252.152.252.092.092.091.46%12,057,938
Oct 15, 20252.122.132.042.062.06-2.37%8,548,691
Oct 14, 20252.092.142.012.112.11-0.47%5,765,243
Oct 13, 20252.122.182.072.122.123.41%6,590,601
Oct 10, 20252.202.242.042.052.05-6.82%8,998,913
Oct 9, 20252.232.242.132.202.20-0.90%8,950,706
Oct 8, 20252.242.282.212.222.22-0.45%7,403,518
Oct 7, 20252.232.272.152.232.231.36%11,100,119
Oct 6, 20252.272.312.192.202.20-11,985,536
Oct 3, 20252.252.252.152.202.20-0.45%7,953,783
Oct 2, 20252.222.232.122.212.211.84%9,000,403
Oct 1, 20252.102.172.052.172.172.84%9,763,676
Sep 30, 20252.112.132.002.112.11-8,319,000
Sep 29, 20252.182.192.092.112.11-0.71%10,560,944
Sep 26, 20252.232.242.092.132.13-0.23%14,024,530
Sep 25, 20252.262.282.082.132.13-18.39%34,185,570
Sep 24, 20252.652.802.602.612.616.10%17,865,652
Sep 23, 20252.492.612.422.462.46-4,699,116
Sep 22, 20252.422.472.352.462.46-2.38%7,128,721
Sep 19, 20252.732.742.462.522.52-7.35%16,807,823
Sep 18, 20252.652.752.612.722.725.02%8,801,043
Sep 17, 20252.642.692.542.592.59-1.89%8,163,658
Sep 16, 20252.682.722.552.642.641.54%9,441,053
Sep 15, 20252.582.772.462.602.605.91%15,557,620
Sep 12, 20252.512.542.362.462.464.03%11,290,853
Sep 11, 20252.192.372.172.362.3610.80%5,271,426
Sep 10, 20252.142.242.112.132.131.43%3,142,969
Sep 9, 20252.132.162.052.102.10-0.94%2,447,993
Sep 8, 20252.022.132.002.122.124.43%2,565,581
Sep 5, 20252.022.061.952.032.032.53%2,589,591
Sep 4, 20252.052.051.961.981.98-3.88%3,312,612
Sep 3, 20252.142.152.052.062.06-3.74%2,231,827
Sep 2, 20252.052.151.992.142.142.88%2,682,516
Aug 29, 20252.132.152.072.082.08-3.26%2,935,749
Aug 28, 20252.192.202.132.152.15-1,355,055
Aug 27, 20252.182.242.142.152.15-2.27%1,557,566
Aug 26, 20252.182.212.142.202.200.46%2,248,241
Aug 25, 20252.172.242.172.192.19-2.23%2,409,206
Aug 22, 20252.142.302.122.242.246.67%4,309,201
Aug 21, 20252.122.142.072.102.10-0.47%2,416,675
Aug 20, 20252.122.142.042.112.11-1.86%4,581,030
Aug 19, 20252.272.292.132.152.15-5.29%3,473,983
Aug 18, 20252.362.362.102.272.27-1.52%7,701,688
Aug 15, 20252.452.502.222.312.31-11.69%9,186,244
Aug 14, 20252.512.632.452.612.613.57%4,006,843
Aug 13, 20252.692.692.502.522.52-2.70%4,750,841
Aug 12, 20252.892.892.472.592.59-9.12%10,171,834
Aug 11, 20252.783.012.782.852.859.20%10,155,047
Aug 8, 20252.582.642.532.612.612.76%3,044,877
Aug 7, 20252.682.722.522.542.54-3.05%3,426,542
Aug 6, 20252.522.622.512.622.622.34%2,530,201
Aug 5, 20252.662.702.552.562.56-4.48%2,164,953
Aug 4, 20252.682.712.642.682.681.90%2,429,788
Aug 1, 20252.662.732.572.632.63-3.66%3,859,511
Jul 31, 20252.852.872.722.732.73-2.85%2,666,853
Jul 30, 20252.742.872.712.812.811.08%2,805,230
Jul 29, 20252.922.932.772.782.78-5.44%4,078,307
Jul 28, 20253.003.002.862.942.941.73%3,508,751
Jul 25, 20253.003.022.772.892.89-5.86%7,014,048
Jul 24, 20253.103.432.963.073.07-2.54%12,900,376
Jul 23, 20253.173.223.113.153.15-0.94%2,672,263
Jul 22, 20253.323.333.103.183.18-3.64%5,380,485
Jul 21, 20253.343.433.263.303.300.92%8,718,002
Jul 18, 20253.373.473.233.273.27-0.30%5,670,775
Jul 17, 20253.433.433.223.283.28-3.81%4,227,706