DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
3.690
-0.140 (-3.66%)
At close: Mar 3, 2026, 4:00 PM EST
3.850
+0.160 (4.34%)
Pre-market: Mar 4, 2026, 4:04 AM EST
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.68 | 3.80 | 3.47 | 3.69 | 3.69 | -3.66% | 1,008,946 |
| Mar 2, 2026 | 3.44 | 4.00 | 3.26 | 3.83 | 3.83 | 10.06% | 1,186,801 |
| Feb 27, 2026 | 3.67 | 3.69 | 3.44 | 3.48 | 3.48 | -5.95% | 907,477 |
| Feb 26, 2026 | 4.11 | 4.17 | 3.58 | 3.70 | 3.70 | -12.11% | 914,252 |
| Feb 25, 2026 | 3.80 | 4.27 | 3.71 | 4.21 | 4.21 | 15.98% | 1,648,980 |
| Feb 24, 2026 | 3.48 | 3.70 | 3.45 | 3.63 | 3.63 | 2.54% | 1,019,566 |
| Feb 23, 2026 | 3.52 | 3.72 | 3.42 | 3.54 | 3.54 | -4.84% | 708,302 |
| Feb 20, 2026 | 3.79 | 3.92 | 3.69 | 3.72 | 3.72 | -2.23% | 530,562 |
| Feb 19, 2026 | 3.73 | 3.81 | 3.52 | 3.81 | 3.81 | 2.01% | 489,737 |
| Feb 18, 2026 | 3.81 | 3.98 | 3.68 | 3.73 | 3.73 | -1.84% | 512,937 |
| Feb 17, 2026 | 3.89 | 3.94 | 3.61 | 3.80 | 3.80 | -2.31% | 737,340 |
| Feb 13, 2026 | 3.71 | 4.12 | 3.71 | 3.89 | 3.89 | 5.71% | 1,165,798 |
| Feb 12, 2026 | 3.75 | 3.82 | 3.53 | 3.68 | 3.68 | - | 800,453 |
| Feb 11, 2026 | 3.95 | 3.95 | 3.54 | 3.68 | 3.68 | -4.91% | 905,976 |
| Feb 10, 2026 | 3.99 | 4.19 | 3.83 | 3.87 | 3.87 | -4.68% | 1,129,489 |
| Feb 9, 2026 | 3.63 | 4.09 | 3.46 | 4.06 | 4.06 | 9.73% | 2,016,628 |
| Feb 6, 2026 | 3.31 | 3.79 | 3.27 | 3.70 | 3.70 | 23.54% | 3,466,073 |
| Feb 5, 2026 | 3.74 | 3.79 | 2.96 | 3.00 | 3.00 | -25.12% | 3,228,568 |
| Feb 4, 2026 | 4.46 | 4.46 | 3.92 | 4.00 | 4.00 | -11.70% | 1,644,221 |
| Feb 3, 2026 | 4.75 | 4.83 | 4.22 | 4.53 | 4.53 | -4.23% | 1,323,284 |
| Feb 2, 2026 | 4.82 | 4.99 | 4.68 | 4.73 | 4.73 | -8.51% | 1,498,981 |
| Jan 30, 2026 | 5.16 | 5.25 | 4.95 | 5.17 | 5.17 | - | 1,396,123 |
| Jan 29, 2026 | 5.80 | 5.84 | 5.05 | 5.17 | 5.17 | -11.77% | 1,610,590 |
| Jan 28, 2026 | 6.10 | 6.26 | 5.80 | 5.86 | 5.86 | -3.30% | 620,020 |
| Jan 27, 2026 | 5.79 | 6.09 | 5.55 | 6.06 | 6.06 | 5.21% | 875,723 |
| Jan 26, 2026 | 5.84 | 5.92 | 5.51 | 5.76 | 5.76 | -2.87% | 1,443,181 |
| Jan 23, 2026 | 6.25 | 6.39 | 5.90 | 5.93 | 5.93 | -5.72% | 1,202,098 |
| Jan 22, 2026 | 6.40 | 6.57 | 6.28 | 6.29 | 6.29 | -2.33% | 881,374 |
| Jan 21, 2026 | 6.70 | 6.74 | 6.00 | 6.44 | 6.44 | -4.17% | 1,981,730 |
| Jan 20, 2026 | 7.15 | 7.15 | 6.55 | 6.72 | 6.72 | -15.47% | 2,361,311 |
| Jan 16, 2026 | 7.36 | 7.96 | 6.91 | 7.95 | 7.95 | 8.61% | 1,509,755 |
| Jan 15, 2026 | 8.15 | 8.20 | 7.21 | 7.32 | 7.32 | -9.96% | 1,721,353 |
| Jan 14, 2026 | 7.88 | 8.45 | 7.63 | 8.13 | 8.13 | 4.23% | 2,256,731 |
| Jan 13, 2026 | 7.33 | 7.96 | 7.16 | 7.80 | 7.80 | 9.09% | 1,950,012 |
| Jan 12, 2026 | 6.88 | 7.22 | 6.48 | 7.15 | 7.15 | 4.69% | 1,882,287 |
| Jan 9, 2026 | 7.00 | 7.33 | 6.77 | 6.83 | 6.83 | -1.30% | 1,608,574 |
| Jan 8, 2026 | 6.42 | 7.09 | 6.10 | 6.92 | 6.92 | 4.85% | 1,664,239 |
| Jan 7, 2026 | 6.94 | 6.96 | 6.40 | 6.60 | 6.60 | -9.09% | 1,977,776 |
| Jan 6, 2026 | 6.60 | 7.27 | 6.49 | 7.26 | 7.26 | 10.17% | 2,611,134 |
| Jan 5, 2026 | 5.54 | 6.65 | 5.50 | 6.59 | 6.59 | 23.41% | 4,483,105 |
| Jan 2, 2026 | 5.20 | 5.44 | 4.98 | 5.34 | 5.34 | 5.74% | 1,336,505 |
| Dec 31, 2025 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | -0.20% | 1,362,463 |
| Dec 30, 2025 | 5.25 | 5.39 | 5.02 | 5.06 | 5.06 | -4.89% | 1,498,001 |
| Dec 29, 2025 | 5.66 | 5.87 | 5.18 | 5.32 | 5.32 | -7.64% | 2,023,107 |
| Dec 26, 2025 | 5.52 | 5.82 | 5.42 | 5.76 | 5.76 | 4.35% | 1,431,473 |
| Dec 24, 2025 | 5.46 | 5.83 | 5.28 | 5.52 | 5.52 | 1.66% | 1,593,150 |
| Dec 23, 2025 | 5.43 | 5.90 | 5.28 | 5.43 | 5.43 | -3.21% | 2,120,571 |
| Dec 22, 2025 | 5.21 | 5.89 | 5.18 | 5.61 | 5.61 | 8.93% | 1,947,807 |
| Dec 19, 2025 | 4.75 | 5.42 | 4.71 | 5.15 | 5.15 | 9.81% | 2,312,406 |
| Dec 18, 2025 | 5.11 | 5.36 | 4.65 | 4.69 | 4.69 | -5.63% | 2,039,661 |
| Dec 17, 2025 | 5.33 | 5.65 | 4.93 | 4.97 | 4.97 | -5.69% | 1,669,138 |
| Dec 16, 2025 | 5.15 | 5.40 | 5.11 | 5.27 | 5.27 | 1.54% | 1,164,342 |
| Dec 15, 2025 | 5.63 | 5.64 | 5.14 | 5.19 | 5.19 | -6.65% | 1,771,006 |
| Dec 12, 2025 | 5.96 | 6.36 | 5.46 | 5.56 | 5.56 | -2.63% | 2,364,923 |
| Dec 11, 2025 | 5.82 | 5.91 | 5.41 | 5.71 | 5.71 | -2.06% | 2,153,991 |
| Dec 10, 2025 | 6.10 | 6.13 | 5.63 | 5.83 | 5.83 | -5.51% | 2,718,876 |
| Dec 9, 2025 | 6.08 | 6.76 | 5.93 | 6.17 | 6.17 | -0.32% | 1,815,842 |
| Dec 8, 2025 | 6.25 | 6.31 | 5.97 | 6.19 | 6.19 | 3.17% | 1,369,220 |
| Dec 5, 2025 | 6.94 | 6.94 | 5.95 | 6.00 | 6.00 | -14.04% | 2,562,739 |
| Dec 4, 2025 | 6.86 | 7.34 | 6.79 | 6.98 | 6.98 | -2.38% | 1,343,819 |
| Dec 3, 2025 | 6.59 | 7.19 | 6.35 | 7.15 | 7.15 | 8.75% | 1,582,605 |
| Dec 2, 2025 | 6.76 | 6.99 | 6.20 | 6.58 | 6.58 | - | 1,669,086 |
| Dec 1, 2025 | 6.99 | 7.11 | 6.46 | 6.58 | 6.58 | -13.49% | 1,917,779 |
| Nov 28, 2025 | 7.54 | 7.73 | 7.36 | 7.60 | 7.60 | 1.60% | 544,263 |
| Nov 26, 2025 | 7.32 | 7.70 | 7.17 | 7.48 | 7.48 | 6.86% | 1,074,264 |
| Nov 25, 2025 | 7.00 | 7.07 | 6.68 | 7.00 | 7.00 | 0.57% | 719,259 |
| Nov 24, 2025 | 6.65 | 6.97 | 6.50 | 6.96 | 6.96 | 9.35% | 1,138,550 |
| Nov 21, 2025 | 6.57 | 6.65 | 6.02 | 6.37 | 6.37 | -5.98% | 1,095,049 |
| Nov 20, 2025 | 7.36 | 7.75 | 6.77 | 6.77 | 6.77 | -1.46% | 1,114,204 |
| Nov 19, 2025 | 7.03 | 7.36 | 6.56 | 6.87 | 6.87 | -4.32% | 1,100,403 |
| Nov 18, 2025 | 6.51 | 7.34 | 6.48 | 7.18 | 7.18 | 6.53% | 1,867,851 |
| Nov 17, 2025 | 6.88 | 7.12 | 6.52 | 6.74 | 6.74 | -3.23% | 1,489,681 |
| Nov 14, 2025 | 7.50 | 7.95 | 6.89 | 6.97 | 6.97 | -14.85% | 2,156,693 |
| Nov 13, 2025 | 8.15 | 8.71 | 7.76 | 8.18 | 8.18 | -2.15% | 1,644,575 |
| Nov 12, 2025 | 8.29 | 8.60 | 7.91 | 8.36 | 8.36 | 0.36% | 1,762,907 |
| Nov 11, 2025 | 8.25 | 8.46 | 8.11 | 8.33 | 8.33 | -1.07% | 884,443 |
| Nov 10, 2025 | 8.60 | 8.80 | 7.95 | 8.42 | 8.42 | 0.96% | 1,860,270 |
| Nov 7, 2025 | 8.00 | 8.52 | 7.40 | 8.34 | 8.34 | 2.96% | 2,452,399 |
| Nov 6, 2025 | 8.85 | 9.19 | 8.07 | 8.10 | 8.10 | -8.06% | 1,932,765 |
| Nov 5, 2025 | 9.16 | 9.30 | 8.72 | 8.81 | 8.81 | 1.73% | 1,713,743 |
| Nov 4, 2025 | 9.03 | 9.54 | 8.65 | 8.66 | 8.66 | -9.41% | 3,491,296 |
| Nov 3, 2025 | 10.80 | 10.87 | 9.42 | 9.56 | 9.56 | -13.33% | 3,517,636 |
| Oct 31, 2025 | 11.10 | 11.55 | 10.79 | 11.03 | 11.03 | 2.32% | 982,533 |
| Oct 30, 2025 | 11.99 | 12.04 | 10.78 | 10.78 | 10.78 | -12.36% | 1,566,124 |
| Oct 29, 2025 | 13.30 | 13.34 | 12.13 | 12.30 | 12.30 | -8.48% | 2,112,073 |
| Oct 28, 2025 | 14.08 | 14.31 | 13.31 | 13.44 | 13.44 | -5.75% | 1,048,865 |
| Oct 27, 2025 | 14.32 | 15.10 | 14.16 | 14.26 | 14.26 | 2.96% | 1,348,142 |
| Oct 24, 2025 | 14.30 | 14.67 | 13.75 | 13.85 | 13.85 | -4.81% | 1,197,820 |
| Oct 23, 2025 | 14.19 | 15.14 | 14.08 | 14.55 | 14.55 | 5.97% | 1,044,601 |
| Oct 22, 2025 | 14.20 | 14.30 | 13.52 | 13.73 | 13.73 | -4.98% | 1,577,320 |
| Oct 21, 2025 | 14.00 | 15.10 | 13.86 | 14.45 | 14.45 | 0.28% | 1,465,170 |
| Oct 20, 2025 | 14.41 | 14.63 | 14.08 | 14.41 | 14.41 | 5.11% | 1,347,340 |
| Oct 17, 2025 | 13.30 | 13.97 | 13.10 | 13.71 | 13.71 | -0.58% | 1,376,888 |
| Oct 16, 2025 | 15.00 | 15.29 | 13.75 | 13.79 | 13.79 | -8.31% | 1,901,774 |
| Oct 15, 2025 | 15.82 | 16.07 | 14.70 | 15.04 | 15.04 | -4.57% | 1,943,828 |
| Oct 14, 2025 | 15.01 | 16.14 | 14.77 | 15.76 | 15.76 | -2.41% | 1,088,723 |
| Oct 13, 2025 | 15.88 | 16.24 | 14.85 | 16.15 | 16.15 | 2.80% | 1,936,829 |
| Oct 10, 2025 | 17.95 | 18.28 | 15.69 | 15.71 | 15.71 | -12.28% | 2,567,663 |
| Oct 9, 2025 | 17.15 | 18.10 | 16.94 | 17.91 | 17.91 | 3.17% | 2,307,208 |
| Oct 8, 2025 | 15.33 | 17.49 | 14.95 | 17.36 | 17.36 | 13.84% | 2,797,108 |