Skip to main content
DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
0.763
+0.002 (0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
0.760
-0.003 (-0.43%)
After-hours: Apr 28, 2026, 6:13 PM EDT

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.760.760.720.760.76-0.08%1,696,298
Apr 27, 20260.810.830.720.760.76-7.10%7,407,662
Apr 24, 20260.800.850.770.820.825.82%5,412,352
Apr 23, 20260.800.800.750.770.77-4.50%3,930,824
Apr 22, 20260.760.820.760.810.816.90%5,158,781
Apr 21, 20260.780.820.750.760.76-5.84%6,252,639
Apr 20, 20260.780.820.740.810.810.14%6,455,080
Apr 17, 20260.770.830.760.810.816.65%6,903,198
Apr 16, 20260.770.780.720.750.75-2.05%5,277,175
Apr 15, 20260.800.820.740.770.77-2.46%6,934,302
Apr 14, 20260.760.820.760.790.793.95%7,032,368
Apr 13, 20260.740.780.700.760.762.38%6,754,256
Apr 10, 20260.740.780.720.740.74-0.50%4,548,190
Apr 9, 20260.750.780.730.750.75-4.48%7,025,451
Apr 8, 20260.820.850.750.780.782.63%9,100,313
Apr 7, 20260.790.810.740.760.76-1.76%6,088,017
Apr 6, 20260.830.960.770.770.778.75%27,672,648
Apr 2, 20260.670.760.650.710.713.37%13,397,407
Apr 1, 20260.790.800.680.690.6924.72%83,676,706
Mar 31, 20260.510.570.500.550.557.30%2,798,829
Mar 30, 20260.520.530.490.510.517.09%2,953,762
Mar 27, 20260.520.540.470.480.48-15.66%9,136,039
Mar 26, 20260.600.600.550.570.57-6.79%3,038,482
Mar 25, 20260.600.620.590.610.614.40%1,223,172
Mar 24, 20260.600.610.580.590.59-7.49%2,375,882
Mar 23, 20260.580.670.560.630.6322.69%4,834,436
Mar 20, 20260.650.660.520.520.52-20.72%9,624,103
Mar 19, 20260.660.680.650.650.65-1.84%962,814
Mar 18, 20260.700.710.660.660.66-4.53%1,882,516
Mar 17, 20260.690.710.670.690.694.78%2,171,173
Mar 16, 20260.670.670.650.660.662.98%2,093,177
Mar 13, 20260.660.660.630.640.640.59%2,181,332
Mar 12, 20260.670.670.640.640.64-4.96%1,553,578
Mar 11, 20260.680.700.660.670.67-1.54%1,816,305
Mar 10, 20260.690.700.660.680.680.74%1,691,322
Mar 9, 20260.660.690.650.680.681.33%2,604,388
Mar 6, 20260.710.710.670.670.67-4.50%2,374,182
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