DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
2.305
-0.305 (-11.69%)
At close: Aug 15, 2025, 4:00 PM
2.370
+0.065 (2.82%)
After-hours: Aug 15, 2025, 7:59 PM EDT
DeFi Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.45 | 2.50 | 2.22 | 2.31 | 2.31 | -11.69% | 9,124,054 |
| Aug 14, 2025 | 2.51 | 2.63 | 2.45 | 2.61 | 2.61 | 3.57% | 4,006,843 |
| Aug 13, 2025 | 2.69 | 2.69 | 2.50 | 2.52 | 2.52 | -2.70% | 4,750,841 |
| Aug 12, 2025 | 2.89 | 2.89 | 2.47 | 2.59 | 2.59 | -9.12% | 10,171,834 |
| Aug 11, 2025 | 2.78 | 3.01 | 2.78 | 2.85 | 2.85 | 9.20% | 10,155,047 |
| Aug 8, 2025 | 2.58 | 2.64 | 2.53 | 2.61 | 2.61 | 2.76% | 3,044,877 |
| Aug 7, 2025 | 2.68 | 2.72 | 2.52 | 2.54 | 2.54 | -3.05% | 3,426,542 |
| Aug 6, 2025 | 2.52 | 2.62 | 2.51 | 2.62 | 2.62 | 2.34% | 2,530,201 |
| Aug 5, 2025 | 2.66 | 2.70 | 2.55 | 2.56 | 2.56 | -4.48% | 2,164,953 |
| Aug 4, 2025 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | 1.90% | 2,429,788 |
| Aug 1, 2025 | 2.66 | 2.73 | 2.57 | 2.63 | 2.63 | -3.66% | 3,859,511 |
| Jul 31, 2025 | 2.85 | 2.87 | 2.72 | 2.73 | 2.73 | -2.85% | 2,666,853 |
| Jul 30, 2025 | 2.74 | 2.87 | 2.71 | 2.81 | 2.81 | 1.08% | 2,805,230 |
| Jul 29, 2025 | 2.92 | 2.93 | 2.77 | 2.78 | 2.78 | -5.44% | 4,078,307 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 3,508,751 |
| Jul 25, 2025 | 3.00 | 3.02 | 2.77 | 2.89 | 2.89 | -5.86% | 7,014,048 |
| Jul 24, 2025 | 3.10 | 3.43 | 2.96 | 3.07 | 3.07 | -2.54% | 12,900,376 |
| Jul 23, 2025 | 3.17 | 3.22 | 3.11 | 3.15 | 3.15 | -0.94% | 2,672,263 |
| Jul 22, 2025 | 3.32 | 3.33 | 3.10 | 3.18 | 3.18 | -3.64% | 5,380,485 |
| Jul 21, 2025 | 3.34 | 3.43 | 3.26 | 3.30 | 3.30 | 0.92% | 8,718,002 |
| Jul 18, 2025 | 3.37 | 3.47 | 3.23 | 3.27 | 3.27 | -0.30% | 5,670,775 |
| Jul 17, 2025 | 3.43 | 3.43 | 3.22 | 3.28 | 3.28 | -3.81% | 4,227,706 |
| Jul 16, 2025 | 3.32 | 3.43 | 3.19 | 3.41 | 3.41 | 3.96% | 5,625,532 |
| Jul 15, 2025 | 3.48 | 3.48 | 3.13 | 3.28 | 3.28 | -5.75% | 6,540,207 |
| Jul 14, 2025 | 3.42 | 3.59 | 3.25 | 3.48 | 3.48 | 14.85% | 12,824,359 |
| Jul 11, 2025 | 2.97 | 3.14 | 2.93 | 3.03 | 3.03 | 2.71% | 2,989,583 |
| Jul 10, 2025 | 2.91 | 2.98 | 2.81 | 2.95 | 2.95 | 3.51% | 2,587,375 |
| Jul 9, 2025 | 2.95 | 2.98 | 2.80 | 2.85 | 2.85 | -2.40% | 2,282,158 |
| Jul 8, 2025 | 2.89 | 3.01 | 2.83 | 2.92 | 2.92 | 3.91% | 2,886,019 |
| Jul 7, 2025 | 3.06 | 3.10 | 2.80 | 2.81 | 2.81 | -10.51% | 4,278,760 |
| Jul 3, 2025 | 3.02 | 3.26 | 2.99 | 3.14 | 3.14 | 5.72% | 3,492,557 |
| Jul 2, 2025 | 2.82 | 3.00 | 2.78 | 2.97 | 2.97 | 5.69% | 2,597,086 |
| Jul 1, 2025 | 2.89 | 2.89 | 2.74 | 2.81 | 2.81 | -4.10% | 1,838,128 |
| Jun 30, 2025 | 2.85 | 3.01 | 2.80 | 2.93 | 2.93 | 5.02% | 2,841,300 |
| Jun 27, 2025 | 2.92 | 2.92 | 2.75 | 2.79 | 2.79 | -3.46% | 1,771,935 |
| Jun 26, 2025 | 2.90 | 2.93 | 2.80 | 2.89 | 2.89 | 0.35% | 1,683,629 |
| Jun 25, 2025 | 3.07 | 3.12 | 2.85 | 2.88 | 2.88 | -4.32% | 1,855,827 |
| Jun 24, 2025 | 3.07 | 3.14 | 2.89 | 3.01 | 3.01 | 5.24% | 2,430,312 |
| Jun 23, 2025 | 2.60 | 2.86 | 2.54 | 2.86 | 2.86 | 8.33% | 2,162,338 |
| Jun 20, 2025 | 2.85 | 2.87 | 2.60 | 2.64 | 2.64 | -6.38% | 2,512,507 |
| Jun 18, 2025 | 2.75 | 2.85 | 2.61 | 2.82 | 2.82 | 2.55% | 2,507,722 |
| Jun 17, 2025 | 2.80 | 2.86 | 2.75 | 2.75 | 2.75 | -3.17% | 1,637,892 |
| Jun 16, 2025 | 2.95 | 3.00 | 2.76 | 2.84 | 2.84 | -2.41% | 2,815,530 |
| Jun 13, 2025 | 2.89 | 3.00 | 2.76 | 2.91 | 2.91 | -2.02% | 2,336,564 |
| Jun 12, 2025 | 3.14 | 3.17 | 2.93 | 2.97 | 2.97 | -5.41% | 2,564,295 |
| Jun 11, 2025 | 3.19 | 3.32 | 3.09 | 3.14 | 3.14 | -5.14% | 2,113,562 |
| Jun 10, 2025 | 3.48 | 3.48 | 3.23 | 3.31 | 3.31 | -4.34% | 1,869,952 |
| Jun 9, 2025 | 3.44 | 3.50 | 3.30 | 3.46 | 3.46 | 3.28% | 2,030,522 |
| Jun 6, 2025 | 3.12 | 3.49 | 3.05 | 3.35 | 3.35 | 7.72% | 3,377,224 |
| Jun 5, 2025 | 3.37 | 3.39 | 3.04 | 3.11 | 3.11 | -7.44% | 2,882,127 |