DeFi Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.50	0.51	0.49	0.49	0.49	-4.73%	2,061,216
Jun 25, 2026	0.51	0.51	0.47	0.51	0.51	1.86%	4,298,506
Jun 24, 2026	0.52	0.54	0.49	0.50	0.50	-4.58%	5,074,218
Jun 23, 2026	0.55	0.56	0.52	0.52	0.52	-5.28%	2,969,842
Jun 22, 2026	0.56	0.61	0.55	0.55	0.55	-1.00%	4,240,779
Jun 18, 2026	0.61	0.61	0.55	0.56	0.56	-6.59%	4,462,415
Jun 17, 2026	0.60	0.64	0.59	0.60	0.60	3.34%	5,536,862
Jun 16, 2026	0.61	0.64	0.58	0.58	0.58	-5.13%	4,644,032
Jun 15, 2026	0.56	0.62	0.56	0.61	0.61	14.55%	4,612,391
Jun 12, 2026	0.55	0.55	0.52	0.53	0.53	-1.39%	4,764,376
Jun 11, 2026	0.53	0.55	0.50	0.54	0.54	4.45%	5,739,112
Jun 10, 2026	0.52	0.55	0.51	0.52	0.52	-2.45%	4,421,331
Jun 9, 2026	0.56	0.59	0.53	0.53	0.53	-5.69%	3,827,225
Jun 8, 2026	0.57	0.59	0.56	0.56	0.56	1.63%	3,236,401
Jun 5, 2026	0.57	0.57	0.53	0.55	0.55	-3.81%	5,840,408
Jun 4, 2026	0.56	0.60	0.56	0.57	0.57	1.41%	5,081,672
Jun 3, 2026	0.58	0.63	0.56	0.57	0.57	-1.13%	5,112,359
Jun 2, 2026	0.62	0.62	0.56	0.57	0.57	-7.81%	5,719,971
Jun 1, 2026	0.65	0.65	0.61	0.62	0.62	-4.31%	4,608,841
May 29, 2026	0.66	0.67	0.63	0.65	0.65	-1.81%	4,480,944
May 28, 2026	0.65	0.67	0.62	0.66	0.66	0.08%	4,491,344
May 27, 2026	0.68	0.69	0.64	0.66	0.66	-2.66%	5,442,801
May 26, 2026	0.70	0.74	0.68	0.68	0.68	-0.60%	5,031,819
May 22, 2026	0.70	0.71	0.67	0.68	0.68	-2.43%	2,778,542
May 21, 2026	0.69	0.72	0.69	0.70	0.70	-0.81%	2,395,505
May 20, 2026	0.69	0.73	0.69	0.71	0.71	3.24%	2,702,195
May 19, 2026	0.68	0.71	0.67	0.68	0.68	2.10%	3,309,318
May 18, 2026	0.70	0.71	0.67	0.67	0.67	-5.63%	4,637,001
May 15, 2026	0.75	0.75	0.70	0.71	0.71	-12.12%	6,714,039
May 14, 2026	0.71	0.83	0.68	0.81	0.81	17.31%	12,156,417
May 13, 2026	0.73	0.74	0.69	0.69	0.69	-6.06%	4,655,350
May 12, 2026	0.74	0.74	0.71	0.73	0.73	-0.65%	3,306,727
May 11, 2026	0.72	0.75	0.71	0.74	0.74	1.36%	4,918,589
May 8, 2026	0.74	0.75	0.69	0.73	0.73	-2.28%	5,241,561
May 7, 2026	0.76	0.78	0.74	0.75	0.75	-4.96%	2,949,601
May 6, 2026	0.79	0.81	0.76	0.78	0.78	0.19%	4,293,986
May 5, 2026	0.80	0.81	0.76	0.78	0.78	-1.87%	3,647,075
May 4, 2026	0.78	0.83	0.78	0.80	0.80	1.94%	4,451,584
May 1, 2026	0.76	0.80	0.76	0.78	0.78	2.91%	1,732,332
Apr 30, 2026	0.75	0.78	0.74	0.76	0.76	0.85%	1,768,627
Apr 29, 2026	0.75	0.77	0.72	0.75	0.75	-1.26%	1,641,280
Apr 28, 2026	0.76	0.76	0.72	0.76	0.76	0.20%	3,113,265
Apr 27, 2026	0.81	0.83	0.72	0.76	0.76	-7.10%	7,490,722
Apr 24, 2026	0.80	0.85	0.77	0.82	0.82	5.82%	5,438,927
Apr 23, 2026	0.80	0.80	0.75	0.77	0.77	-4.50%	3,963,966
Apr 22, 2026	0.76	0.82	0.76	0.81	0.81	6.90%	5,189,264
Apr 21, 2026	0.78	0.82	0.75	0.76	0.76	-5.84%	6,300,264
Apr 20, 2026	0.78	0.82	0.74	0.81	0.81	0.14%	6,498,433
Apr 17, 2026	0.77	0.83	0.76	0.81	0.81	6.65%	6,990,676
Apr 16, 2026	0.77	0.78	0.72	0.75	0.75	-2.05%	5,294,142
Apr 15, 2026	0.80	0.82	0.74	0.77	0.77	-2.46%	6,998,091
Apr 14, 2026	0.76	0.82	0.76	0.79	0.79	3.95%	7,056,874
Apr 13, 2026	0.74	0.78	0.70	0.76	0.76	2.38%	6,811,710
Apr 10, 2026	0.74	0.78	0.72	0.74	0.74	-0.50%	4,585,797
Apr 9, 2026	0.75	0.78	0.73	0.75	0.75	-4.48%	7,070,852
Apr 8, 2026	0.82	0.85	0.75	0.78	0.78	2.63%	9,194,530
Apr 7, 2026	0.79	0.81	0.74	0.76	0.76	-1.76%	6,948,650
Apr 6, 2026	0.83	0.96	0.77	0.77	0.77	8.75%	28,011,210
Apr 2, 2026	0.67	0.76	0.65	0.71	0.71	3.37%	14,098,164
Apr 1, 2026	0.79	0.80	0.68	0.69	0.69	24.72%	84,994,238
Mar 31, 2026	0.51	0.57	0.50	0.55	0.55	7.30%	21,348,737
Mar 30, 2026	0.52	0.53	0.49	0.51	0.51	7.09%	2,978,747
Mar 27, 2026	0.52	0.54	0.47	0.48	0.48	-15.66%	9,247,460
Mar 26, 2026	0.60	0.60	0.55	0.57	0.57	-6.79%	3,213,899
Mar 25, 2026	0.60	0.62	0.59	0.61	0.61	4.40%	1,240,500
Mar 24, 2026	0.60	0.61	0.58	0.59	0.59	-7.49%	2,419,383
Mar 23, 2026	0.58	0.67	0.56	0.63	0.63	22.69%	4,903,404
Mar 20, 2026	0.65	0.66	0.52	0.52	0.52	-20.72%	10,001,216
Mar 19, 2026	0.66	0.68	0.65	0.65	0.65	-1.84%	964,059
Mar 18, 2026	0.70	0.71	0.66	0.66	0.66	-4.53%	1,942,235
Mar 17, 2026	0.69	0.71	0.67	0.69	0.69	4.78%	2,199,677
Mar 16, 2026	0.67	0.67	0.65	0.66	0.66	2.98%	2,148,058
Mar 13, 2026	0.66	0.66	0.63	0.64	0.64	0.59%	2,231,738
Mar 12, 2026	0.67	0.67	0.64	0.64	0.64	-4.96%	1,565,786
Mar 11, 2026	0.68	0.70	0.66	0.67	0.67	-1.54%	1,825,451
Mar 10, 2026	0.69	0.70	0.66	0.68	0.68	0.74%	1,741,050
Mar 9, 2026	0.66	0.69	0.65	0.68	0.68	1.33%	2,619,029
Mar 6, 2026	0.71	0.71	0.67	0.67	0.67	-4.50%	2,424,197
Mar 5, 2026	0.72	0.75	0.70	0.70	0.70	-2.11%	2,187,054
Mar 4, 2026	0.73	0.76	0.72	0.72	0.72	3.87%	3,373,483
Mar 3, 2026	0.68	0.73	0.65	0.69	0.69	-1.43%	2,883,516
Mar 2, 2026	0.66	0.74	0.65	0.70	0.70	3.12%	3,318,489
Feb 27, 2026	0.72	0.72	0.66	0.68	0.68	-6.42%	1,884,848
Feb 26, 2026	0.72	0.74	0.69	0.73	0.73	2.40%	2,550,248
Feb 25, 2026	0.67	0.73	0.66	0.71	0.71	10.64%	3,566,170
Feb 24, 2026	0.62	0.65	0.60	0.64	0.64	2.38%	3,607,001
Feb 23, 2026	0.66	0.68	0.63	0.63	0.63	-5.24%	3,518,026
Feb 20, 2026	0.69	0.69	0.66	0.66	0.66	-3.66%	2,588,439
Feb 19, 2026	0.71	0.72	0.68	0.69	0.69	-3.10%	2,995,482
Feb 18, 2026	0.72	0.74	0.70	0.71	0.71	-1.75%	2,674,460
Feb 17, 2026	0.75	0.76	0.71	0.72	0.72	-5.63%	2,472,405
Feb 13, 2026	0.73	0.78	0.73	0.76	0.76	3.81%	2,151,026
Feb 12, 2026	0.72	0.75	0.69	0.73	0.73	1.38%	2,399,258
Feb 11, 2026	0.76	0.76	0.71	0.72	0.72	-0.52%	2,163,396
Feb 10, 2026	0.76	0.79	0.72	0.73	0.73	-4.17%	1,903,549
Feb 9, 2026	0.78	0.81	0.75	0.76	0.76	-4.75%	2,032,909
Feb 6, 2026	0.76	0.81	0.74	0.80	0.80	14.74%	4,106,460
Feb 5, 2026	0.71	0.75	0.68	0.70	0.70	-8.52%	5,393,742
Feb 4, 2026	0.76	0.81	0.73	0.76	0.76	3.02%	4,344,831
Feb 3, 2026	0.81	0.82	0.72	0.74	0.74	-6.59%	4,075,774