Skip to main content
DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
0.702
-0.015 (-2.11%)
At close: Mar 5, 2026, 4:00 PM EST
0.705
+0.003 (0.48%)
Pre-market: Mar 6, 2026, 7:07 AM EST

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.720.750.700.700.70-2.11%2,156,192
Mar 4, 20260.730.760.720.720.723.87%3,330,501
Mar 3, 20260.680.730.650.690.69-1.43%2,865,867
Mar 2, 20260.660.740.650.700.703.12%3,302,250
Feb 27, 20260.720.720.660.680.68-6.42%1,884,848
Feb 26, 20260.720.740.690.730.732.40%2,550,248
Feb 25, 20260.670.730.660.710.7110.64%3,566,170
Feb 24, 20260.620.650.600.640.642.38%3,607,001
Feb 23, 20260.660.680.630.630.63-5.24%3,518,026
Feb 20, 20260.690.690.660.660.66-3.66%2,588,439
Feb 19, 20260.710.720.680.690.69-3.10%2,995,482
Feb 18, 20260.720.740.700.710.71-1.75%2,674,460
Feb 17, 20260.750.760.710.720.72-5.63%2,472,405
Feb 13, 20260.730.780.730.760.763.81%2,151,026
Feb 12, 20260.720.750.690.730.731.38%2,399,258
Feb 11, 20260.760.760.710.720.72-0.52%2,163,396
Feb 10, 20260.760.790.720.730.73-4.17%1,903,549
Feb 9, 20260.780.810.750.760.76-4.75%2,032,909
Feb 6, 20260.760.810.740.800.8014.74%4,106,460
Feb 5, 20260.710.750.680.700.70-8.52%5,393,742
Feb 4, 20260.760.810.730.760.763.02%4,344,831
Feb 3, 20260.810.820.720.740.74-6.59%4,075,774
Feb 2, 20260.720.830.700.790.798.22%4,898,725
Jan 30, 20260.780.790.730.730.73-6.67%5,240,225
Jan 29, 20260.810.820.770.780.78-4.20%4,003,661
Jan 28, 20260.870.880.810.820.82-6.03%4,360,124
Jan 27, 20260.870.890.850.870.870.24%2,716,396
Jan 26, 20260.890.920.850.870.87-1.66%3,766,659
Jan 23, 20260.920.960.880.880.88-6.23%3,564,069
Jan 22, 20260.970.980.940.940.94-1.08%2,710,419
Jan 21, 20260.940.970.900.950.952.08%4,488,833
Jan 20, 20260.991.020.920.930.93-13.81%8,745,867
Jan 16, 20261.081.121.031.081.08-1.82%4,295,109
Jan 15, 20261.121.151.051.101.10-1.79%6,141,798
Jan 14, 20261.081.151.081.121.123.70%5,021,353
Jan 13, 20261.081.111.051.081.08-5,393,048
Jan 12, 20261.001.100.971.081.085.88%5,435,623
Jan 9, 20261.011.070.951.021.024.44%4,340,917
Jan 8, 20261.011.010.950.980.98-3.31%2,879,765
Jan 7, 20260.941.070.931.011.0110.32%6,796,524
Jan 6, 20260.960.970.900.920.92-3.52%4,621,957
Jan 5, 20260.950.990.920.950.957.34%5,668,979
Jan 2, 20260.820.890.780.880.8817.15%5,509,166
Dec 31, 20250.830.830.740.750.75-6.67%7,202,637
Dec 30, 20250.760.830.740.810.819.15%8,249,522
Dec 29, 20250.770.820.730.740.74-9.78%14,128,230
Dec 26, 20250.890.890.820.820.82-9.74%6,114,668
Dec 24, 20250.940.950.880.910.91-2.20%4,474,927
Dec 23, 20250.970.980.930.930.93-5.89%5,842,351
Dec 22, 20251.071.080.970.990.99-8.49%8,313,907
Dec 19, 20251.031.110.991.081.089.11%16,617,439
Dec 18, 20251.051.070.990.990.99-2.00%4,881,472
Dec 17, 20251.061.071.011.011.01-3.81%4,157,765
Dec 16, 20251.001.071.001.051.053.96%4,606,675
Dec 15, 20251.091.101.001.011.01-7.34%8,576,619
Dec 12, 20251.141.171.091.091.09-3.54%8,075,449
Dec 11, 20251.151.171.121.131.13-4.24%6,242,761
Dec 10, 20251.141.201.121.181.180.85%4,735,879
Dec 9, 20251.161.231.131.171.17-0.85%6,482,496
Dec 8, 20251.211.221.121.181.18-0.84%7,677,778
Dec 5, 20251.291.291.181.191.19-9.16%10,457,098
Dec 4, 20251.331.351.291.311.31-4.38%7,062,697
Dec 3, 20251.341.391.291.371.372.24%5,599,012
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