DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
2.730
+0.260 (10.53%)
At close: Jun 26, 2026, 4:00 PM EDT
2.720
-0.010 (-0.37%)
After-hours: Jun 26, 2026, 7:56 PM EDT
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.47 | 2.74 | 2.46 | 2.73 | 2.73 | 10.53% | 1,130,426 |
| Jun 25, 2026 | 2.69 | 2.70 | 2.44 | 2.47 | 2.47 | -5.73% | 1,210,902 |
| Jun 24, 2026 | 2.76 | 2.78 | 2.59 | 2.62 | 2.62 | -6.76% | 1,230,253 |
| Jun 23, 2026 | 2.85 | 3.04 | 2.80 | 2.81 | 2.81 | -4.42% | 973,534 |
| Jun 22, 2026 | 3.12 | 3.33 | 2.93 | 2.94 | 2.94 | -2.33% | 844,592 |
| Jun 18, 2026 | 3.14 | 3.18 | 2.99 | 3.01 | 3.01 | -2.59% | 776,271 |
| Jun 17, 2026 | 3.13 | 3.40 | 3.07 | 3.09 | 3.09 | -3.44% | 665,293 |
| Jun 16, 2026 | 3.38 | 3.51 | 3.20 | 3.20 | 3.20 | -6.16% | 770,694 |
| Jun 15, 2026 | 3.32 | 3.71 | 3.32 | 3.41 | 3.41 | 10.00% | 1,307,917 |
| Jun 12, 2026 | 2.92 | 3.27 | 2.90 | 3.10 | 3.10 | 5.08% | 994,056 |
| Jun 11, 2026 | 2.65 | 2.98 | 2.65 | 2.95 | 2.95 | 11.11% | 802,671 |
| Jun 10, 2026 | 2.70 | 2.80 | 2.61 | 2.66 | 2.66 | -3.45% | 815,283 |
| Jun 9, 2026 | 3.02 | 3.08 | 2.73 | 2.75 | 2.75 | -11.00% | 1,131,315 |
| Jun 8, 2026 | 2.96 | 3.20 | 2.92 | 3.09 | 3.09 | 8.04% | 1,248,901 |
| Jun 5, 2026 | 2.95 | 2.96 | 2.74 | 2.86 | 2.86 | -4.98% | 1,725,431 |
| Jun 4, 2026 | 3.05 | 3.14 | 2.93 | 3.01 | 3.01 | -0.17% | 1,096,603 |
| Jun 3, 2026 | 3.25 | 3.25 | 2.96 | 3.02 | 3.02 | -8.36% | 1,875,828 |
| Jun 2, 2026 | 3.46 | 3.48 | 3.16 | 3.29 | 3.29 | -8.10% | 1,428,638 |
| Jun 1, 2026 | 3.77 | 3.77 | 3.50 | 3.58 | 3.58 | -7.97% | 1,017,242 |
| May 29, 2026 | 3.90 | 3.91 | 3.64 | 3.89 | 3.89 | -0.51% | 1,105,649 |
| May 28, 2026 | 3.83 | 4.01 | 3.72 | 3.91 | 3.91 | 0.26% | 832,517 |
| May 27, 2026 | 3.92 | 3.99 | 3.74 | 3.90 | 3.90 | -1.02% | 937,926 |
| May 26, 2026 | 4.17 | 4.26 | 3.91 | 3.94 | 3.94 | -3.19% | 1,089,562 |
| May 22, 2026 | 4.43 | 4.49 | 4.07 | 4.07 | 4.07 | -8.33% | 755,666 |
| May 21, 2026 | 4.26 | 4.51 | 4.22 | 4.44 | 4.44 | 3.74% | 447,438 |
| May 20, 2026 | 4.31 | 4.54 | 4.27 | 4.28 | 4.28 | -1.27% | 484,175 |
| May 19, 2026 | 4.37 | 4.46 | 4.26 | 4.34 | 4.34 | -2.80% | 308,661 |
| May 18, 2026 | 4.71 | 4.71 | 4.31 | 4.46 | 4.46 | -7.08% | 810,602 |
| May 15, 2026 | 4.93 | 5.15 | 4.54 | 4.80 | 4.80 | -5.14% | 787,537 |
| May 14, 2026 | 4.57 | 5.33 | 4.49 | 5.06 | 5.06 | 8.82% | 1,627,333 |
| May 13, 2026 | 4.76 | 4.77 | 4.44 | 4.65 | 4.65 | -3.12% | 666,246 |
| May 12, 2026 | 4.75 | 4.90 | 4.60 | 4.80 | 4.80 | -2.44% | 653,104 |
| May 11, 2026 | 4.50 | 5.11 | 4.45 | 4.92 | 4.92 | 10.31% | 1,527,836 |
| May 8, 2026 | 4.17 | 4.48 | 4.04 | 4.46 | 4.46 | 4.69% | 648,636 |
| May 7, 2026 | 4.48 | 4.53 | 4.19 | 4.26 | 4.26 | -5.33% | 913,614 |
| May 6, 2026 | 4.40 | 4.57 | 4.21 | 4.50 | 4.50 | 4.65% | 872,558 |
| May 5, 2026 | 4.44 | 4.49 | 4.20 | 4.30 | 4.30 | 1.18% | 685,694 |
| May 4, 2026 | 4.40 | 4.52 | 4.09 | 4.25 | 4.25 | -6.59% | 965,373 |
| May 1, 2026 | 4.43 | 4.62 | 4.40 | 4.55 | 4.55 | 3.64% | 509,734 |
| Apr 30, 2026 | 4.10 | 4.40 | 4.09 | 4.39 | 4.39 | 8.40% | 395,851 |
| Apr 29, 2026 | 4.28 | 4.28 | 3.89 | 4.05 | 4.05 | -6.47% | 625,782 |
| Apr 28, 2026 | 4.21 | 4.40 | 4.04 | 4.33 | 4.33 | 0.23% | 548,790 |
| Apr 27, 2026 | 4.21 | 4.41 | 4.19 | 4.32 | 4.32 | - | 435,197 |
| Apr 24, 2026 | 4.63 | 4.63 | 4.26 | 4.32 | 4.32 | -4.64% | 505,956 |
| Apr 23, 2026 | 4.72 | 4.79 | 4.45 | 4.53 | 4.53 | -5.62% | 558,571 |
| Apr 22, 2026 | 4.74 | 4.95 | 4.68 | 4.80 | 4.80 | 7.14% | 816,704 |
| Apr 21, 2026 | 4.73 | 4.82 | 4.44 | 4.48 | 4.48 | -5.08% | 600,830 |
| Apr 20, 2026 | 4.56 | 4.79 | 4.42 | 4.72 | 4.72 | -1.26% | 1,124,800 |
| Apr 17, 2026 | 4.81 | 5.18 | 4.74 | 4.78 | 4.78 | 0.21% | 1,729,395 |
| Apr 16, 2026 | 4.21 | 4.80 | 4.10 | 4.77 | 4.77 | 12.50% | 1,990,110 |
| Apr 15, 2026 | 3.96 | 4.28 | 3.80 | 4.24 | 4.24 | 7.07% | 1,074,022 |
| Apr 14, 2026 | 4.12 | 4.25 | 3.90 | 3.96 | 3.96 | -0.25% | 894,902 |
| Apr 13, 2026 | 3.80 | 4.05 | 3.66 | 3.97 | 3.97 | 0.51% | 1,214,112 |
| Apr 10, 2026 | 3.76 | 4.03 | 3.76 | 3.95 | 3.95 | 5.61% | 1,199,993 |
| Apr 9, 2026 | 3.53 | 3.85 | 3.45 | 3.74 | 3.74 | 5.06% | 623,822 |
| Apr 8, 2026 | 3.73 | 3.79 | 3.51 | 3.56 | 3.56 | 2.59% | 905,182 |
| Apr 7, 2026 | 3.56 | 3.60 | 3.37 | 3.47 | 3.47 | -4.67% | 1,091,071 |
| Apr 6, 2026 | 3.63 | 3.79 | 3.51 | 3.64 | 3.64 | 2.54% | 1,072,246 |
| Apr 2, 2026 | 3.28 | 3.59 | 3.23 | 3.55 | 3.55 | 2.90% | 765,977 |
| Apr 1, 2026 | 3.45 | 3.64 | 3.25 | 3.45 | 3.45 | 4.86% | 1,206,273 |
| Mar 31, 2026 | 3.48 | 3.60 | 3.12 | 3.29 | 3.29 | -5.19% | 1,200,413 |
| Mar 30, 2026 | 3.72 | 3.77 | 3.39 | 3.47 | 3.47 | -2.53% | 888,081 |
| Mar 27, 2026 | 3.65 | 3.65 | 3.50 | 3.56 | 3.56 | -4.81% | 970,263 |
| Mar 26, 2026 | 3.85 | 4.03 | 3.69 | 3.74 | 3.74 | -5.79% | 802,286 |
| Mar 25, 2026 | 4.23 | 4.30 | 3.87 | 3.97 | 3.97 | -2.22% | 1,288,912 |
| Mar 24, 2026 | 4.12 | 4.32 | 3.99 | 4.06 | 4.06 | -4.69% | 574,108 |
| Mar 23, 2026 | 4.24 | 4.47 | 4.17 | 4.26 | 4.26 | 4.16% | 846,359 |
| Mar 20, 2026 | 4.31 | 4.31 | 3.92 | 4.09 | 4.09 | -2.62% | 1,035,304 |
| Mar 19, 2026 | 4.40 | 4.40 | 4.08 | 4.20 | 4.20 | -7.89% | 1,456,116 |
| Mar 18, 2026 | 4.83 | 4.85 | 4.42 | 4.56 | 4.56 | -10.76% | 1,375,547 |
| Mar 17, 2026 | 4.60 | 5.14 | 4.53 | 5.11 | 5.11 | 9.66% | 1,445,092 |
| Mar 16, 2026 | 4.54 | 4.74 | 4.46 | 4.66 | 4.66 | 9.13% | 1,195,262 |
| Mar 13, 2026 | 4.41 | 4.60 | 4.20 | 4.27 | 4.27 | 4.66% | 910,617 |
| Mar 12, 2026 | 4.32 | 4.46 | 4.01 | 4.08 | 4.08 | -6.85% | 826,016 |
| Mar 11, 2026 | 4.30 | 4.88 | 4.30 | 4.38 | 4.38 | 0.23% | 1,309,733 |
| Mar 10, 2026 | 4.05 | 4.47 | 3.92 | 4.37 | 4.37 | 12.63% | 1,631,836 |
| Mar 9, 2026 | 3.67 | 3.99 | 3.62 | 3.88 | 3.88 | 6.89% | 1,305,694 |
| Mar 6, 2026 | 3.87 | 3.87 | 3.50 | 3.63 | 3.63 | -9.93% | 1,536,779 |
| Mar 5, 2026 | 4.29 | 4.32 | 3.81 | 4.03 | 4.03 | -7.57% | 1,507,025 |
| Mar 4, 2026 | 4.02 | 4.71 | 4.02 | 4.36 | 4.36 | 18.16% | 3,139,471 |
| Mar 3, 2026 | 3.68 | 3.80 | 3.47 | 3.69 | 3.69 | -3.66% | 1,027,067 |
| Mar 2, 2026 | 3.44 | 4.00 | 3.26 | 3.83 | 3.83 | 10.06% | 1,187,424 |
| 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 |