DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
6.00
-0.98 (-14.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.10
+0.10 (1.67%)
After-hours: Dec 5, 2025, 7:59 PM EST
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.94 | 6.94 | 5.95 | 6.00 | 6.00 | -14.04% | 2,411,037 |
| Dec 4, 2025 | 6.86 | 7.34 | 6.79 | 6.98 | 6.98 | -2.38% | 1,330,175 |
| Dec 3, 2025 | 6.59 | 7.19 | 6.35 | 7.15 | 7.15 | 8.75% | 1,491,031 |
| Dec 2, 2025 | 6.76 | 6.99 | 6.20 | 6.58 | 6.58 | - | 1,654,793 |
| Dec 1, 2025 | 6.99 | 7.11 | 6.46 | 6.58 | 6.58 | -13.49% | 1,917,025 |
| 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 |
| Oct 7, 2025 | 15.71 | 15.81 | 15.03 | 15.25 | 15.25 | -4.93% | 1,615,574 |
| Oct 6, 2025 | 16.27 | 16.73 | 15.84 | 16.04 | 16.04 | 1.58% | 1,649,014 |
| Oct 3, 2025 | 16.03 | 16.30 | 15.52 | 15.79 | 15.79 | -2.65% | 1,554,752 |
| Oct 2, 2025 | 15.70 | 16.35 | 15.42 | 16.22 | 16.22 | 6.50% | 1,787,209 |
| Oct 1, 2025 | 15.75 | 15.88 | 14.93 | 15.23 | 15.23 | -0.52% | 2,284,019 |
| Sep 30, 2025 | 15.85 | 16.14 | 15.02 | 15.31 | 15.31 | -5.32% | 1,528,535 |
| Sep 29, 2025 | 15.56 | 16.44 | 15.56 | 16.17 | 16.17 | 5.41% | 1,460,771 |
| Sep 26, 2025 | 15.16 | 15.49 | 14.55 | 15.34 | 15.34 | 2.68% | 1,595,200 |