DeFi Development Corp. (DFDV)
NASDAQ: DFDV · Real-Time Price · USD
18.69
-0.88 (-4.50%)
At close: Aug 15, 2025, 4:00 PM
18.59
-0.10 (-0.56%)
After-hours: Aug 15, 2025, 7:58 PM EDT
DeFi Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.30 | 19.59 | 17.30 | 18.69 | 18.69 | -4.50% | 3,527,655 |
| Aug 14, 2025 | 17.28 | 20.03 | 17.20 | 19.57 | 19.57 | 4.99% | 5,292,816 |
| Aug 13, 2025 | 20.74 | 21.80 | 18.19 | 18.64 | 18.64 | 4.48% | 8,627,196 |
| Aug 12, 2025 | 15.00 | 18.15 | 14.60 | 17.84 | 17.84 | 18.30% | 5,043,534 |
| Aug 11, 2025 | 16.21 | 17.01 | 15.02 | 15.08 | 15.08 | -3.83% | 3,185,275 |
| Aug 8, 2025 | 13.55 | 15.92 | 13.51 | 15.68 | 15.68 | 16.49% | 2,859,982 |
| Aug 7, 2025 | 14.22 | 14.56 | 13.00 | 13.46 | 13.46 | -3.30% | 1,828,645 |
| Aug 6, 2025 | 14.01 | 14.36 | 12.84 | 13.92 | 13.92 | -1.31% | 2,171,123 |
| Aug 5, 2025 | 14.90 | 14.90 | 12.92 | 14.11 | 14.11 | -8.05% | 1,999,976 |
| Aug 4, 2025 | 14.64 | 15.43 | 14.20 | 15.34 | 15.34 | 9.18% | 1,497,349 |
| Aug 1, 2025 | 13.70 | 14.16 | 13.13 | 14.05 | 14.05 | -2.29% | 1,504,442 |
| Jul 31, 2025 | 15.12 | 15.22 | 14.31 | 14.38 | 14.38 | -2.84% | 1,869,664 |
| Jul 30, 2025 | 16.20 | 16.30 | 14.20 | 14.80 | 14.80 | -7.90% | 2,701,064 |
| Jul 29, 2025 | 17.25 | 17.46 | 15.70 | 16.07 | 16.07 | -10.47% | 3,064,116 |
| Jul 28, 2025 | 20.00 | 20.49 | 17.50 | 17.95 | 17.95 | -6.41% | 2,497,964 |
| Jul 25, 2025 | 19.59 | 19.79 | 18.40 | 19.18 | 19.18 | -4.62% | 2,057,834 |
| Jul 24, 2025 | 21.32 | 21.47 | 19.80 | 20.11 | 20.11 | -6.38% | 2,053,461 |
| Jul 23, 2025 | 23.00 | 23.04 | 20.22 | 21.48 | 21.48 | -8.91% | 2,872,639 |
| Jul 22, 2025 | 24.80 | 24.94 | 22.52 | 23.58 | 23.58 | 0.26% | 2,163,102 |
| Jul 21, 2025 | 27.00 | 27.79 | 23.20 | 23.52 | 23.52 | -3.65% | 3,428,840 |
| Jul 18, 2025 | 28.45 | 28.45 | 23.66 | 24.41 | 24.41 | -8.71% | 3,539,472 |
| Jul 17, 2025 | 31.50 | 32.00 | 26.54 | 26.74 | 26.74 | -11.92% | 3,871,627 |
| Jul 16, 2025 | 26.80 | 30.74 | 25.98 | 30.36 | 30.36 | 23.01% | 4,735,737 |
| Jul 15, 2025 | 24.54 | 24.95 | 22.39 | 24.68 | 24.68 | 0.73% | 1,469,355 |
| Jul 14, 2025 | 28.00 | 28.68 | 23.34 | 24.50 | 24.50 | -10.09% | 2,700,146 |
| Jul 11, 2025 | 25.50 | 28.13 | 25.50 | 27.25 | 27.25 | 10.59% | 2,271,678 |
| Jul 10, 2025 | 22.81 | 26.50 | 21.63 | 24.64 | 24.64 | 9.17% | 2,657,572 |
| Jul 9, 2025 | 21.59 | 22.59 | 19.75 | 22.57 | 22.57 | 11.62% | 1,193,881 |
| Jul 8, 2025 | 23.55 | 24.88 | 20.12 | 20.22 | 20.22 | -12.51% | 2,223,854 |
| Jul 7, 2025 | 23.21 | 23.50 | 21.36 | 23.11 | 23.11 | -2.90% | 1,467,119 |
| Jul 3, 2025 | 21.00 | 24.69 | 21.00 | 23.80 | 23.80 | 16.72% | 2,167,293 |
| Jul 2, 2025 | 20.10 | 20.77 | 18.33 | 20.39 | 20.39 | -2.95% | 1,577,953 |
| Jul 1, 2025 | 20.23 | 22.30 | 19.10 | 21.01 | 21.01 | -2.01% | 983,287 |
| Jun 30, 2025 | 18.00 | 22.88 | 17.01 | 21.44 | 21.44 | 27.47% | 2,371,077 |
| Jun 27, 2025 | 17.75 | 18.00 | 16.05 | 16.82 | 16.82 | -6.24% | 903,760 |
| Jun 26, 2025 | 19.26 | 19.49 | 17.50 | 17.94 | 17.94 | -4.88% | 788,181 |
| Jun 25, 2025 | 20.51 | 20.90 | 17.50 | 18.86 | 18.86 | -3.92% | 1,450,460 |
| Jun 24, 2025 | 18.50 | 26.77 | 18.06 | 19.63 | 19.63 | -20.88% | 5,516,326 |
| Jun 23, 2025 | 23.80 | 27.18 | 21.50 | 24.81 | 24.81 | -0.28% | 1,658,191 |
| Jun 20, 2025 | 31.49 | 31.49 | 22.85 | 24.88 | 24.88 | -20.43% | 2,412,071 |
| Jun 18, 2025 | 30.20 | 32.58 | 30.20 | 31.27 | 31.27 | 0.58% | 919,982 |
| Jun 17, 2025 | 30.00 | 33.75 | 29.63 | 31.09 | 31.09 | 0.10% | 1,563,648 |
| Jun 16, 2025 | 27.83 | 33.29 | 26.50 | 31.06 | 31.06 | 20.72% | 2,091,929 |
| Jun 13, 2025 | 29.57 | 31.51 | 25.00 | 25.73 | 25.73 | -18.47% | 2,033,748 |
| Jun 12, 2025 | 23.41 | 32.88 | 21.73 | 31.56 | 31.56 | 20.14% | 2,654,200 |
| Jun 11, 2025 | 27.15 | 31.14 | 25.21 | 26.27 | 26.27 | -0.68% | 1,996,680 |
| Jun 10, 2025 | 25.84 | 28.00 | 24.25 | 26.45 | 26.45 | 14.40% | 1,701,109 |
| Jun 9, 2025 | 20.73 | 25.50 | 18.13 | 23.12 | 23.12 | 21.94% | 2,181,398 |
| Jun 6, 2025 | 14.81 | 19.63 | 13.55 | 18.96 | 18.96 | 32.68% | 1,850,617 |
| Jun 5, 2025 | 16.70 | 16.84 | 13.86 | 14.29 | 14.29 | -14.64% | 1,316,027 |