DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
4.330
+0.010 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
4.380
+0.050 (1.15%)
After-hours: Apr 28, 2026, 7:58 PM EDT
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.21 | 4.40 | 4.04 | 4.33 | 4.33 | 0.23% | 548,119 |
| Apr 27, 2026 | 4.21 | 4.41 | 4.19 | 4.32 | 4.32 | - | 432,465 |
| Apr 24, 2026 | 4.63 | 4.63 | 4.26 | 4.32 | 4.32 | -4.64% | 500,994 |
| Apr 23, 2026 | 4.72 | 4.79 | 4.45 | 4.53 | 4.53 | -5.62% | 557,080 |
| Apr 22, 2026 | 4.74 | 4.95 | 4.68 | 4.80 | 4.80 | 7.14% | 807,215 |
| Apr 21, 2026 | 4.73 | 4.82 | 4.44 | 4.48 | 4.48 | -5.08% | 584,688 |
| Apr 20, 2026 | 4.56 | 4.79 | 4.42 | 4.72 | 4.72 | -1.26% | 1,120,650 |
| 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% | 1,966,186 |
| Apr 15, 2026 | 3.96 | 4.28 | 3.80 | 4.24 | 4.24 | 7.07% | 1,070,458 |
| Apr 14, 2026 | 4.12 | 4.25 | 3.90 | 3.96 | 3.96 | -0.25% | 892,614 |
| Apr 13, 2026 | 3.80 | 4.05 | 3.66 | 3.97 | 3.97 | 0.51% | 1,203,721 |
| Apr 10, 2026 | 3.76 | 4.03 | 3.76 | 3.95 | 3.95 | 5.61% | 1,198,689 |
| 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 |
| 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 |