NASDAQ : DEFT
DeFi Technologies Inc. — Price history
Financials · Capital Markets · Canada
Last price 0.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 155.43M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DeFi Technologies Inc. (DEFT) closed at 0.3631 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3893 | 0.3949 | 0.3605 | 0.3631 | 1,062,612 | -0.82% |
| 2026-10-30 | 0.4 | 0.4 | 0.3561 | 0.3661 | 2,274,957 | -8.48% |
| 2026-10-29 | 0.3955 | 0.41 | 0.394 | 0.4 | 1,257,319 | +0.23% |
| 2026-10-28 | 0.402 | 0.419 | 0.3974 | 0.3991 | 713,946 | +0.08% |
| 2026-10-27 | 0.3855 | 0.405 | 0.3813 | 0.3988 | 1,292,964 | +3.32% |
| 2026-10-26 | 0.4001 | 0.41 | 0.3855 | 0.386 | 1,454,586 | -4.46% |
| 2026-10-23 | 0.41 | 0.4165 | 0.4018 | 0.404 | 889,303 | -3.19% |
| 2026-10-22 | 0.4123 | 0.425 | 0.4058 | 0.4173 | 1,232,439 | -0.41% |
| 2026-10-21 | 0.435 | 0.4443 | 0.4126 | 0.419 | 1,232,284 | -0.97% |
| 2026-10-20 | 0.41 | 0.4359 | 0.41 | 0.4231 | 856,794 | +1.78% |
| 2026-10-19 | 0.4311 | 0.4444 | 0.4068 | 0.4157 | 2,328,770 | -3.57% |
| 2026-10-16 | 0.431 | 0.445 | 0.4207 | 0.4311 | 1,434,171 | -2.24% |
| 2026-10-15 | 0.4231 | 0.4523 | 0.42 | 0.441 | 1,899,510 | +0.27% |
| 2026-10-14 | 0.466 | 0.466 | 0.4356 | 0.4398 | 1,561,743 | -4.89% |
| 2026-10-13 | 0.4505 | 0.4649 | 0.4438 | 0.4624 | 1,618,988 | +0.65% |
| 2026-10-12 | 0.47 | 0.4729 | 0.4512 | 0.4594 | 946,265 | -1.42% |
| 2026-10-09 | 0.48 | 0.4899 | 0.4606 | 0.466 | 1,009,284 | -2.90% |
| 2026-10-08 | 0.4961 | 0.4999 | 0.4752 | 0.4799 | 1,762,147 | -4.65% |
| 2026-10-07 | 0.5078 | 0.5098 | 0.49 | 0.5033 | 1,632,819 | -3.71% |
| 2026-10-06 | 0.513 | 0.5228 | 0.506 | 0.5227 | 1,699,479 | +0.81% |
| 2026-10-05 | 0.5375 | 0.5398 | 0.4933 | 0.5185 | 2,915,989 | -2.13% |
| 2026-10-02 | 0.5267 | 0.54 | 0.5065 | 0.5298 | 5,890,265 | +4.09% |
| 2026-10-01 | 0.48 | 0.5131 | 0.471 | 0.509 | 2,255,327 | +2.89% |
| 2026-09-30 | 0.49 | 0.51 | 0.4786 | 0.4947 | 2,099,512 | +0.96% |
| 2026-09-29 | 0.5071 | 0.52 | 0.4813 | 0.49 | 1,470,463 | -0.31% |
| 2026-09-28 | 0.5058 | 0.51 | 0.486 | 0.4915 | 2,469,288 | -2.48% |
| 2026-09-25 | 0.524 | 0.55 | 0.5029 | 0.504 | 2,725,971 | -5.26% |
| 2026-09-24 | 0.5204 | 0.5417 | 0.511 | 0.532 | 1,421,680 | -0.37% |
| 2026-09-23 | 0.5751 | 0.578 | 0.5223 | 0.534 | 2,703,127 | -7.68% |
| 2026-09-22 | 0.5878 | 0.5895 | 0.57 | 0.5784 | 1,328,243 | -0.72% |
| 2026-09-21 | 0.5919 | 0.6 | 0.56 | 0.5826 | 5,373,435 | +15.34% |
| 2026-09-18 | 0.5 | 0.5699 | 0.5 | 0.5051 | 6,955,402 | +4.62% |
| 2026-09-17 | 0.5122 | 0.5198 | 0.48 | 0.4828 | 1,675,067 | -3.92% |
| 2026-09-16 | 0.53 | 0.533 | 0.4926 | 0.5025 | 2,053,927 | -5.72% |
| 2026-09-15 | 0.6 | 0.6 | 0.521 | 0.533 | 1,729,019 | -10.10% |
| 2026-09-14 | 0.57 | 0.601 | 0.5653 | 0.5929 | 1,240,948 | +2.84% |
| 2026-09-11 | 0.5603 | 0.6 | 0.5552 | 0.5765 | 1,527,275 | +3.78% |
| 2026-09-10 | 0.583 | 0.6133 | 0.55 | 0.5555 | 3,590,422 | -8.56% |
| 2026-09-09 | 0.626 | 0.6298 | 0.6 | 0.6075 | 1,208,146 | -2.22% |
| 2026-09-08 | 0.64 | 0.6421 | 0.6073 | 0.6213 | 2,999,659 | -9.03% |
| 2026-09-04 | 0.69 | 0.6968 | 0.6595 | 0.683 | 2,623,472 | +0.53% |
| 2026-09-03 | 0.6501 | 0.6794 | 0.6458 | 0.6794 | 2,722,437 | +4.64% |
| 2026-09-02 | 0.6691 | 0.6691 | 0.6211 | 0.6493 | 1,755,113 | -2.18% |
| 2026-09-01 | 0.63 | 0.7 | 0.613 | 0.6638 | 6,602,768 | +10.05% |
| 2026-08-31 | 0.615 | 0.625 | 0.5771 | 0.6032 | 1,456,393 | -2.60% |
| 2026-08-28 | 0.635 | 0.667 | 0.6101 | 0.6193 | 1,910,697 | -4.91% |
| 2026-08-27 | 0.5956 | 0.6581 | 0.591 | 0.6513 | 2,954,214 | +10.56% |
| 2026-08-26 | 0.5979 | 0.6 | 0.575 | 0.5891 | 834,488 | -2.47% |
| 2026-08-25 | 0.62 | 0.62 | 0.58 | 0.604 | 3,077,288 | -2.58% |
| 2026-08-24 | 0.62 | 0.6653 | 0.5912 | 0.62 | 6,727,629 | +7.84% |
| 2026-08-21 | 0.5529 | 0.62 | 0.55 | 0.5749 | 5,972,462 | +11.65% |
| 2026-08-20 | 0.5 | 0.5372 | 0.49 | 0.5149 | 2,718,485 | +6.91% |
| 2026-08-19 | 0.4352 | 0.5 | 0.4228 | 0.4816 | 4,782,225 | +10.21% |
| 2026-08-18 | 0.45 | 0.469 | 0.4302 | 0.437 | 2,081,675 | -6.02% |
| 2026-08-17 | 0.4748 | 0.4878 | 0.4586 | 0.465 | 1,343,443 | -4.97% |
| 2026-08-14 | 0.47 | 0.4978 | 0.42 | 0.4893 | 4,374,145 | +1.77% |
| 2026-08-13 | 0.5042 | 0.5277 | 0.465 | 0.4808 | 3,300,154 | -5.58% |
| 2026-08-12 | 0.5 | 0.5363 | 0.4901 | 0.5092 | 3,213,140 | +5.29% |
| 2026-08-11 | 0.4601 | 0.4837 | 0.46 | 0.4836 | 657,410 | +5.11% |
| 2026-08-10 | 0.4875 | 0.51 | 0.4507 | 0.4601 | 1,376,941 | -2.71% |
| 2026-08-07 | 0.469 | 0.49 | 0.44 | 0.4729 | 1,905,620 | +9.21% |
| 2026-08-06 | 0.486 | 0.49 | 0.433 | 0.433 | 2,042,534 | -9.79% |
| 2026-08-05 | 0.4677 | 0.5036 | 0.4621 | 0.48 | 1,611,884 | +1.80% |
| 2026-08-04 | 0.4764 | 0.489 | 0.4609 | 0.4715 | 1,216,191 | -0.40% |
| 2026-08-03 | 0.41 | 0.487 | 0.4068 | 0.4734 | 2,263,395 | +18.03% |
| 2026-07-31 | 0.4267 | 0.4349 | 0.4011 | 0.4011 | 1,192,904 | -6.48% |
| 2026-07-30 | 0.4124 | 0.4378 | 0.409 | 0.4289 | 1,584,257 | +9.97% |
| 2026-07-29 | 0.42 | 0.429 | 0.39 | 0.39 | 2,053,475 | -8.67% |
| 2026-07-28 | 0.4252 | 0.4498 | 0.412 | 0.427 | 1,301,530 | -0.35% |
| 2026-07-27 | 0.4 | 0.441 | 0.3956 | 0.4285 | 1,554,070 | +8.59% |
| 2026-07-24 | 0.4 | 0.41 | 0.3911 | 0.3946 | 1,094,179 | -0.05% |
| 2026-07-23 | 0.4147 | 0.4147 | 0.391 | 0.3948 | 1,450,841 | -3.24% |
| 2026-07-22 | 0.421 | 0.4297 | 0.403 | 0.408 | 1,392,792 | -3.34% |
| 2026-07-21 | 0.4172 | 0.44 | 0.414 | 0.4221 | 1,476,182 | +2.70% |
| 2026-07-20 | 0.4281 | 0.45 | 0.4102 | 0.411 | 1,162,602 | -3.29% |
| 2026-07-17 | 0.416 | 0.4429 | 0.4058 | 0.425 | 1,847,199 | +0.47% |
| 2026-07-16 | 0.45 | 0.4538 | 0.41 | 0.423 | 3,160,071 | -6.62% |
| 2026-07-15 | 0.47 | 0.4925 | 0.42 | 0.453 | 4,401,296 | -2.75% |
| 2026-07-14 | 0.4562 | 0.479 | 0.4523 | 0.4658 | 1,762,015 | +3.12% |
| 2026-07-13 | 0.49 | 0.4979 | 0.45 | 0.4517 | 3,185,563 | -9.55% |
| 2026-07-10 | 0.5055 | 0.5099 | 0.486 | 0.4994 | 1,220,102 | +0.44% |
| 2026-07-09 | 0.5 | 0.5083 | 0.487 | 0.4972 | 1,475,823 | -0.10% |
| 2026-07-08 | 0.5 | 0.509 | 0.4897 | 0.4977 | 1,438,767 | -1.45% |
| 2026-07-07 | 0.5293 | 0.53 | 0.5 | 0.505 | 1,425,741 | -5.18% |
| 2026-07-06 | 0.5398 | 0.5559 | 0.523 | 0.5326 | 1,724,497 | +0.49% |
| 2026-07-02 | 0.535 | 0.56 | 0.5118 | 0.53 | 1,653,094 | +3.80% |
| 2026-07-01 | 0.5286 | 0.5668 | 0.5106 | 0.5106 | 1,605,555 | -0.70% |
| 2026-06-30 | 0.52 | 0.5524 | 0.5142 | 0.5142 | 1,521,327 | -2.43% |
| 2026-06-29 | 0.507 | 0.5362 | 0.4904 | 0.527 | 1,813,319 | +8.66% |
| 2026-06-26 | 0.4962 | 0.5124 | 0.485 | 0.485 | 2,073,958 | -4.73% |
| 2026-06-25 | 0.5101 | 0.5114 | 0.4707 | 0.5091 | 4,298,506 | +1.86% |
| 2026-06-24 | 0.5235 | 0.54 | 0.4921 | 0.4998 | 5,074,218 | -4.58% |
| 2026-06-23 | 0.55 | 0.56 | 0.5194 | 0.5238 | 2,969,842 | -5.28% |
| 2026-06-22 | 0.561 | 0.61 | 0.55 | 0.553 | 4,240,779 | -1.00% |
| 2026-06-18 | 0.608 | 0.6094 | 0.5528 | 0.5586 | 4,462,415 | -6.59% |
| 2026-06-17 | 0.5985 | 0.6399 | 0.5941 | 0.598 | 5,536,862 | +3.34% |
| 2026-06-16 | 0.61 | 0.638 | 0.5787 | 0.5787 | 4,644,032 | -5.13% |
| 2026-06-15 | 0.5637 | 0.6176 | 0.56 | 0.61 | 4,612,391 | +14.55% |
| 2026-06-12 | 0.5477 | 0.55 | 0.52 | 0.5325 | 4,764,376 | -1.39% |
| 2026-06-11 | 0.5252 | 0.5452 | 0.501 | 0.54 | 5,739,112 | +4.45% |
| 2026-06-10 | 0.5206 | 0.55 | 0.5127 | 0.517 | 4,421,331 | -2.45% |
| 2026-06-09 | 0.5617 | 0.593 | 0.53 | 0.53 | 3,827,225 | -5.69% |
| 2026-06-08 | 0.5717 | 0.589 | 0.5604 | 0.562 | 3,236,401 | +1.63% |
| 2026-06-05 | 0.57 | 0.57 | 0.5254 | 0.553 | 5,840,408 | -3.81% |
| 2026-06-04 | 0.5618 | 0.6003 | 0.56 | 0.5749 | 5,081,672 | +1.41% |
| 2026-06-03 | 0.578 | 0.6325 | 0.56 | 0.5669 | 5,112,359 | -1.13% |
| 2026-06-02 | 0.62 | 0.622 | 0.5627 | 0.5734 | 5,719,971 | -7.81% |
| 2026-06-01 | 0.6475 | 0.65 | 0.612 | 0.622 | 4,608,841 | -4.31% |
| 2026-05-29 | 0.6645 | 0.6716 | 0.6271 | 0.65 | 4,480,944 | -1.81% |
| 2026-05-28 | 0.6505 | 0.6687 | 0.6217 | 0.662 | 4,491,344 | +0.08% |
| 2026-05-27 | 0.68 | 0.6881 | 0.64 | 0.6615 | 5,442,801 | -2.66% |
| 2026-05-26 | 0.695 | 0.7399 | 0.679 | 0.6796 | 5,031,819 | -0.60% |
| 2026-05-22 | 0.7 | 0.7129 | 0.665 | 0.6837 | 2,778,542 | -2.43% |
| 2026-05-21 | 0.6915 | 0.7182 | 0.685 | 0.7007 | 2,395,505 | -0.81% |
| 2026-05-20 | 0.69 | 0.7257 | 0.6851 | 0.7064 | 2,702,195 | +3.24% |
| 2026-05-19 | 0.6761 | 0.7074 | 0.6657 | 0.6842 | 3,309,318 | +2.10% |
| 2026-05-18 | 0.7 | 0.7115 | 0.6668 | 0.6701 | 4,637,001 | -5.63% |
| 2026-05-15 | 0.7522 | 0.7538 | 0.7039 | 0.7101 | 6,714,039 | -12.12% |
| 2026-05-14 | 0.7117 | 0.83 | 0.682 | 0.808 | 12,156,417 | +17.31% |
| 2026-05-13 | 0.73 | 0.7405 | 0.6888 | 0.6888 | 4,655,350 | -6.06% |