NASDAQ : CHAD
DeFi Development Corp. — Price history
Financials · Asset Management · United States
Last price 10 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 130.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DeFi Development Corp. (CHAD) closed at 9.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.99 | 9.99 | 9.77 | 9.9 | 27,541 | -0.94% |
| 2026-10-29 | 9.95 | 10 | 9.95 | 10 | 40,544 | +0.15% |
| 2026-10-28 | 10 | 10 | 9.96 | 9.99 | 25,637 | -0.05% |
| 2026-10-27 | 9.99 | 10 | 9.95 | 10 | 32,924 | +0.05% |
| 2026-10-26 | 9.9 | 10 | 9.804 | 10 | 61,967 | +1.06% |
| 2026-10-23 | 9.86 | 9.9 | 9.782 | 9.9 | 33,422 | +1.07% |
| 2026-10-22 | 9.85 | 9.88 | 9.75 | 9.8 | 37,359 | -0.33% |
| 2026-10-21 | 9.76 | 9.87 | 9.64 | 9.838 | 29,216 | +2.32% |
| 2026-10-20 | 9.79 | 9.79 | 9.6 | 9.62 | 28,917 | -0.59% |
| 2026-10-19 | 9.5 | 9.8 | 9.421 | 9.682 | 44,340 | +3.72% |
| 2026-10-16 | 9.75 | 9.89 | 9.03 | 9.34 | 62,571 | -3.36% |
| 2026-10-15 | 9.9 | 9.9 | 9.25 | 9.67 | 38,995 | -0.56% |
| 2026-10-14 | 9.75 | 9.86 | 9.65 | 9.73 | 26,736 | -0.56% |
| 2026-10-13 | 9.56 | 9.8 | 9.45 | 9.79 | 23,485 | +2.35% |
| 2026-10-12 | 9.86 | 9.87 | 9.51 | 9.57 | 37,423 | -1.85% |
| 2026-10-09 | 9.75 | 9.85 | 9.66 | 9.75 | 22,571 | +0.78% |
| 2026-10-08 | 9.72 | 9.805 | 9.4 | 9.68 | 28,221 | -1.17% |
| 2026-10-07 | 9.84 | 9.84 | 9.52 | 9.8 | 19,518 | +1.08% |
| 2026-10-06 | 9.49 | 9.79 | 9.46 | 9.7 | 53,479 | +2.59% |
| 2026-10-05 | 9.19 | 9.55 | 9 | 9.46 | 42,570 | +4.02% |
| 2026-10-02 | 9.08 | 9.47 | 9.01 | 9.1 | 24,135 | +0.61% |
| 2026-10-01 | 9 | 9.08 | 8.835 | 9.05 | 19,350 | +2.20% |
| 2026-09-30 | 8.875 | 8.95 | 8.75 | 8.86 | 17,627 | +1.90% |
| 2026-09-29 | 8.75 | 8.9 | 8.45 | 8.7 | 78,352 | -0.57% |
| 2026-09-28 | 8.8 | 8.9 | 8.65 | 8.75 | 26,105 | -0.57% |
| 2026-09-25 | 9.01 | 9.05 | 8.7 | 8.8 | 28,071 | -0.68% |
| 2026-09-24 | 8.77 | 9.07 | 8.569 | 8.86 | 30,323 | -0.45% |
| 2026-09-23 | 8.8 | 8.93 | 8.5 | 8.9 | 26,429 | +1.02% |
| 2026-09-22 | 8.79 | 9.15 | 8.53 | 8.81 | 73,580 | +0.11% |
| 2026-09-21 | 8.6 | 8.8 | 8.5 | 8.8 | 30,831 | +5.39% |
| 2026-09-18 | 8.68 | 9.09 | 8.31 | 8.35 | 84,759 | -6.07% |
| 2026-09-17 | 8.67 | 9 | 8.3 | 8.89 | 30,129 | +5.83% |
| 2026-09-16 | 8.15 | 8.79 | 8.15 | 8.4 | 27,128 | +1.33% |
| 2026-09-15 | 8.33 | 8.5 | 8.11 | 8.29 | 27,690 | -2.47% |
| 2026-09-14 | 8.09 | 8.71 | 8.09 | 8.5 | 38,480 | +2.88% |
| 2026-09-11 | 8.32 | 8.47 | 8.09 | 8.262 | 36,061 | +2.38% |
| 2026-09-10 | 8.06 | 8.2 | 7.95 | 8.07 | 41,861 | -1.59% |
| 2026-09-09 | 8 | 8.3 | 7.66 | 8.2 | 63,971 | -1.91% |