DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
1.190
-0.120 (-9.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -9.16% | 10,346,836 |
| Dec 4, 2025 | 1.33 | 1.35 | 1.29 | 1.31 | 1.31 | -4.38% | 6,900,823 |
| Dec 3, 2025 | 1.34 | 1.39 | 1.29 | 1.37 | 1.37 | 2.24% | 5,556,817 |
| Dec 2, 2025 | 1.40 | 1.42 | 1.33 | 1.34 | 1.34 | 3.88% | 8,189,421 |
| Dec 1, 2025 | 1.44 | 1.44 | 1.28 | 1.29 | 1.29 | -15.13% | 18,347,810 |
| Nov 28, 2025 | 1.61 | 1.70 | 1.49 | 1.52 | 1.52 | 9.35% | 25,244,227 |
| Nov 26, 2025 | 1.30 | 1.45 | 1.22 | 1.39 | 1.39 | 20.87% | 23,782,473 |
| Nov 25, 2025 | 1.05 | 1.17 | 1.01 | 1.15 | 1.15 | 11.65% | 16,551,090 |
| Nov 24, 2025 | 0.99 | 1.05 | 0.94 | 1.03 | 1.03 | 7.82% | 7,691,290 |
| Nov 21, 2025 | 0.94 | 0.99 | 0.91 | 0.96 | 0.96 | -3.54% | 8,235,583 |
| Nov 20, 2025 | 1.06 | 1.13 | 0.99 | 0.99 | 0.99 | -4.77% | 7,904,178 |
| Nov 19, 2025 | 1.14 | 1.14 | 1.01 | 1.04 | 1.04 | -4.59% | 8,030,019 |
| Nov 18, 2025 | 1.02 | 1.12 | 1.01 | 1.09 | 1.09 | 3.81% | 7,959,757 |
| Nov 17, 2025 | 1.19 | 1.21 | 1.01 | 1.05 | 1.05 | -14.63% | 16,577,536 |
| Nov 14, 2025 | 1.01 | 1.32 | 1.00 | 1.23 | 1.23 | -15.17% | 25,585,191 |
| Nov 13, 2025 | 1.58 | 1.59 | 1.45 | 1.45 | 1.45 | -9.38% | 10,498,471 |
| Nov 12, 2025 | 1.73 | 1.73 | 1.58 | 1.60 | 1.60 | -5.33% | 7,235,186 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -3.98% | 4,424,616 |
| Nov 10, 2025 | 1.78 | 1.79 | 1.70 | 1.76 | 1.76 | 8.64% | 6,392,688 |
| Nov 7, 2025 | 1.52 | 1.64 | 1.50 | 1.62 | 1.62 | - | 8,440,373 |
| Nov 6, 2025 | 1.73 | 1.75 | 1.60 | 1.62 | 1.62 | -7.43% | 7,597,979 |
| Nov 5, 2025 | 1.77 | 1.78 | 1.69 | 1.75 | 1.75 | -0.57% | 6,927,648 |
| Nov 4, 2025 | 1.79 | 1.85 | 1.74 | 1.76 | 1.76 | -6.88% | 7,962,936 |
| Nov 3, 2025 | 1.92 | 1.93 | 1.85 | 1.89 | 1.89 | -1.05% | 5,129,555 |
| Oct 31, 2025 | 1.83 | 1.94 | 1.79 | 1.91 | 1.91 | 6.70% | 6,338,147 |
| Oct 30, 2025 | 1.89 | 1.90 | 1.77 | 1.79 | 1.79 | -7.25% | 12,619,283 |
| Oct 29, 2025 | 1.99 | 2.01 | 1.92 | 1.93 | 1.93 | -3.98% | 10,694,749 |
| Oct 28, 2025 | 2.08 | 2.12 | 2.00 | 2.01 | 2.01 | -3.83% | 7,444,357 |
| Oct 27, 2025 | 2.07 | 2.13 | 2.03 | 2.09 | 2.09 | 3.98% | 9,164,686 |
| Oct 24, 2025 | 2.09 | 2.12 | 2.01 | 2.01 | 2.01 | - | 8,819,912 |
| Oct 23, 2025 | 2.01 | 2.07 | 1.97 | 2.01 | 2.01 | -1.47% | 8,750,642 |
| Oct 22, 2025 | 2.14 | 2.14 | 1.95 | 2.04 | 2.04 | -5.56% | 19,705,765 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.10 | 2.16 | 2.16 | 0.93% | 10,781,627 |
| Oct 20, 2025 | 2.18 | 2.22 | 2.10 | 2.14 | 2.14 | 4.39% | 12,993,857 |
| Oct 17, 2025 | 2.10 | 2.11 | 1.97 | 2.05 | 2.05 | -1.91% | 12,379,666 |
| Oct 16, 2025 | 2.15 | 2.25 | 2.09 | 2.09 | 2.09 | 1.46% | 12,057,938 |
| Oct 15, 2025 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | -2.37% | 8,548,691 |
| Oct 14, 2025 | 2.09 | 2.14 | 2.01 | 2.11 | 2.11 | -0.47% | 5,765,243 |
| Oct 13, 2025 | 2.12 | 2.18 | 2.07 | 2.12 | 2.12 | 3.41% | 6,590,601 |
| Oct 10, 2025 | 2.20 | 2.24 | 2.04 | 2.05 | 2.05 | -6.82% | 8,998,913 |
| Oct 9, 2025 | 2.23 | 2.24 | 2.13 | 2.20 | 2.20 | -0.90% | 8,950,706 |
| Oct 8, 2025 | 2.24 | 2.28 | 2.21 | 2.22 | 2.22 | -0.45% | 7,403,518 |
| Oct 7, 2025 | 2.23 | 2.27 | 2.15 | 2.23 | 2.23 | 1.36% | 11,100,119 |
| Oct 6, 2025 | 2.27 | 2.31 | 2.19 | 2.20 | 2.20 | - | 11,985,536 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -0.45% | 7,953,783 |
| Oct 2, 2025 | 2.22 | 2.23 | 2.12 | 2.21 | 2.21 | 1.84% | 9,000,403 |
| Oct 1, 2025 | 2.10 | 2.17 | 2.05 | 2.17 | 2.17 | 2.84% | 9,763,676 |
| Sep 30, 2025 | 2.11 | 2.13 | 2.00 | 2.11 | 2.11 | - | 8,319,000 |
| Sep 29, 2025 | 2.18 | 2.19 | 2.09 | 2.11 | 2.11 | -0.71% | 10,560,944 |
| Sep 26, 2025 | 2.23 | 2.24 | 2.09 | 2.13 | 2.13 | -0.23% | 14,024,530 |