NASDAQ : DFDV
DeFi Development Corp. — Price history
Financials · Asset Management · United States
Last price 3.85 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 125.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DeFi Development Corp. (DFDV) closed at 3.17 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 | 3.33 | 3.33 | 3.17 | 3.17 | 640,510 | -3.94% |
| 2026-10-30 | 3.47 | 3.48 | 3.235 | 3.3 | 2,192,749 | -14.29% |
| 2026-10-29 | 3.85 | 3.99 | 3.77 | 3.85 | 632,438 | -3.51% |
| 2026-10-28 | 3.81 | 4 | 3.72 | 3.99 | 956,746 | +6.40% |
| 2026-10-27 | 3.75 | 3.835 | 3.55 | 3.75 | 1,042,265 | +5.04% |
| 2026-10-26 | 3.61 | 3.68 | 3.465 | 3.57 | 896,081 | -3.64% |
| 2026-10-23 | 3.76 | 3.807 | 3.58 | 3.705 | 866,452 | -1.33% |
| 2026-10-22 | 4.07 | 4.2 | 3.745 | 3.755 | 1,433,116 | -13.88% |
| 2026-10-21 | 3.97 | 4.42 | 3.89 | 4.36 | 1,517,924 | +12.66% |
| 2026-10-20 | 3.61 | 3.99 | 3.565 | 3.87 | 1,026,654 | +6.03% |
| 2026-10-19 | 3.87 | 3.87 | 3.595 | 3.65 | 1,134,360 | -3.18% |
| 2026-10-16 | 4.17 | 4.22 | 3.742 | 3.77 | 1,956,318 | -9.38% |
| 2026-10-15 | 3.73 | 4.16 | 3.68 | 4.16 | 1,750,617 | +6.94% |
| 2026-10-14 | 4.12 | 4.16 | 3.83 | 3.89 | 1,390,411 | -8.25% |
| 2026-10-13 | 4.22 | 4.31 | 4.13 | 4.24 | 1,760,781 | -1.85% |
| 2026-10-12 | 4.45 | 4.508 | 4.273 | 4.32 | 1,157,976 | -4.21% |
| 2026-10-09 | 4.72 | 4.86 | 4.49 | 4.51 | 1,459,588 | -1.53% |
| 2026-10-08 | 4.57 | 4.63 | 4.29 | 4.58 | 2,711,362 | -2.76% |
| 2026-10-07 | 4.825 | 4.825 | 4.52 | 4.71 | 2,674,968 | -5.42% |
| 2026-10-06 | 5.65 | 5.71 | 4.95 | 4.98 | 3,116,336 | -8.96% |
| 2026-10-05 | 5.54 | 5.6 | 5.255 | 5.47 | 1,554,262 | +4.19% |
| 2026-10-02 | 5.69 | 5.8 | 5.14 | 5.25 | 2,344,799 | -2.23% |
| 2026-10-01 | 5.32 | 5.52 | 5.21 | 5.37 | 1,407,375 | +0.00% |
| 2026-09-30 | 5.82 | 5.85 | 5.355 | 5.37 | 2,086,706 | -3.59% |
| 2026-09-29 | 5.84 | 5.87 | 5.4 | 5.57 | 1,895,586 | -0.09% |
| 2026-09-28 | 5.73 | 5.89 | 5.372 | 5.575 | 2,048,767 | -7.70% |
| 2026-09-25 | 5.9 | 6.18 | 5.48 | 6.04 | 2,945,305 | +4.32% |
| 2026-09-24 | 5.78 | 5.954 | 5.614 | 5.79 | 2,301,687 | +0.35% |
| 2026-09-23 | 6.09 | 6.15 | 5.72 | 5.77 | 2,029,706 | -8.12% |
| 2026-09-22 | 6.18 | 6.575 | 5.98 | 6.28 | 2,540,665 | -3.53% |
| 2026-09-21 | 6.51 | 6.67 | 6.19 | 6.51 | 4,477,865 | +7.43% |
| 2026-09-18 | 5.27 | 6.43 | 5.26 | 6.06 | 9,049,949 | +21.20% |
| 2026-09-17 | 4.75 | 5.065 | 4.64 | 5 | 1,923,423 | +10.13% |
| 2026-09-16 | 4.54 | 4.6 | 4.36 | 4.54 | 1,465,384 | -2.16% |
| 2026-09-15 | 5.02 | 5.094 | 4.56 | 4.64 | 1,924,306 | -11.11% |
| 2026-09-14 | 4.91 | 5.3 | 4.91 | 5.22 | 2,163,667 | +2.76% |
| 2026-09-11 | 5.278 | 5.585 | 5.055 | 5.08 | 1,794,956 | -1.74% |
| 2026-09-10 | 5.22 | 5.355 | 5.1 | 5.17 | 1,880,552 | -4.96% |
| 2026-09-09 | 6.02 | 6.07 | 5.43 | 5.44 | 1,617,197 | -9.18% |
| 2026-09-08 | 5.81 | 6.21 | 5.69 | 5.99 | 2,909,522 | +2.04% |
| 2026-09-04 | 5.79 | 5.93 | 5.55 | 5.87 | 1,891,752 | -3.45% |
| 2026-09-03 | 5.595 | 6.13 | 5.472 | 6.08 | 2,717,633 | +16.48% |
| 2026-09-02 | 5.11 | 5.41 | 4.85 | 5.22 | 1,679,804 | +1.16% |
| 2026-09-01 | 5.02 | 5.38 | 4.85 | 5.16 | 1,545,293 | -4.09% |
| 2026-08-31 | 4.92 | 5.52 | 4.8 | 5.38 | 2,486,900 | +8.03% |
| 2026-08-28 | 5.26 | 5.6 | 4.92 | 4.98 | 3,019,069 | -5.68% |
| 2026-08-27 | 4.81 | 5.51 | 4.81 | 5.28 | 3,427,346 | +17.33% |
| 2026-08-26 | 4.35 | 4.745 | 4.322 | 4.5 | 1,386,722 | -1.75% |
| 2026-08-25 | 4.06 | 4.595 | 3.98 | 4.58 | 2,391,119 | +11.98% |
| 2026-08-24 | 4.16 | 4.29 | 4.01 | 4.09 | 1,791,387 | +3.81% |
| 2026-08-21 | 4.04 | 4.079 | 3.85 | 3.94 | 2,075,251 | +4.51% |
| 2026-08-20 | 3.71 | 4 | 3.71 | 3.77 | 3,206,256 | +10.23% |
| 2026-08-19 | 3.11 | 3.445 | 3.11 | 3.42 | 2,992,636 | +11.04% |
| 2026-08-18 | 3.14 | 3.23 | 3.06 | 3.08 | 617,516 | -2.53% |
| 2026-08-17 | 3.04 | 3.24 | 2.995 | 3.16 | 627,058 | +2.93% |
| 2026-08-14 | 2.99 | 3.155 | 2.855 | 3.07 | 890,402 | +0.66% |
| 2026-08-13 | 2.89 | 3.36 | 2.851 | 3.05 | 1,087,960 | +6.27% |
| 2026-08-12 | 2.88 | 2.95 | 2.82 | 2.87 | 463,531 | +0.70% |
| 2026-08-11 | 2.93 | 2.95 | 2.73 | 2.85 | 446,101 | -0.35% |
| 2026-08-10 | 2.88 | 2.9 | 2.772 | 2.86 | 340,671 | -1.04% |
| 2026-08-07 | 2.76 | 2.91 | 2.76 | 2.89 | 449,699 | +6.25% |
| 2026-08-06 | 2.74 | 2.765 | 2.67 | 2.72 | 307,088 | -2.86% |
| 2026-08-05 | 2.75 | 2.87 | 2.68 | 2.8 | 541,956 | +1.82% |
| 2026-08-04 | 2.66 | 2.785 | 2.655 | 2.75 | 564,267 | +3.77% |
| 2026-08-03 | 2.56 | 2.67 | 2.48 | 2.65 | 385,094 | +3.52% |
| 2026-07-31 | 2.64 | 2.685 | 2.44 | 2.56 | 576,053 | -3.76% |
| 2026-07-30 | 2.62 | 2.7 | 2.605 | 2.66 | 250,803 | +3.50% |
| 2026-07-29 | 2.67 | 2.79 | 2.551 | 2.57 | 482,823 | -5.51% |
| 2026-07-28 | 2.68 | 2.72 | 2.49 | 2.72 | 654,450 | -0.37% |
| 2026-07-27 | 2.81 | 2.93 | 2.675 | 2.73 | 862,874 | +1.11% |
| 2026-07-24 | 2.81 | 2.821 | 2.67 | 2.7 | 748,073 | -5.92% |
| 2026-07-23 | 3 | 3.06 | 2.79 | 2.87 | 644,637 | -7.42% |
| 2026-07-22 | 3.02 | 3.18 | 3.02 | 3.1 | 584,200 | +0.32% |
| 2026-07-21 | 3.04 | 3.15 | 3.01 | 3.09 | 490,821 | +4.22% |
| 2026-07-20 | 2.82 | 3.019 | 2.71 | 2.965 | 699,480 | +5.33% |
| 2026-07-17 | 2.72 | 2.88 | 2.595 | 2.815 | 959,641 | -2.60% |
| 2026-07-16 | 3.04 | 3.06 | 2.87 | 2.89 | 470,113 | -6.17% |
| 2026-07-15 | 3.24 | 3.35 | 3.045 | 3.08 | 617,548 | -1.28% |
| 2026-07-14 | 2.89 | 3.155 | 2.88 | 3.12 | 795,068 | +9.86% |
| 2026-07-13 | 2.98 | 2.98 | 2.79 | 2.84 | 766,887 | -5.33% |
| 2026-07-10 | 3.12 | 3.24 | 2.965 | 3 | 674,003 | -0.66% |
| 2026-07-09 | 3.07 | 3.14 | 3.01 | 3.02 | 326,215 | -0.66% |
| 2026-07-08 | 3.04 | 3.17 | 2.93 | 3.04 | 664,857 | -4.70% |
| 2026-07-07 | 3.21 | 3.305 | 3.04 | 3.19 | 586,953 | -1.85% |
| 2026-07-06 | 3.22 | 3.34 | 3.105 | 3.25 | 869,300 | -1.52% |
| 2026-07-02 | 3.35 | 3.73 | 3.25 | 3.3 | 1,427,599 | +3.12% |
| 2026-07-01 | 2.85 | 3.35 | 2.85 | 3.2 | 924,464 | +8.84% |
| 2026-06-30 | 2.95 | 3.01 | 2.825 | 2.94 | 867,244 | -2.65% |
| 2026-06-29 | 2.81 | 3.02 | 2.675 | 3.02 | 1,322,683 | +10.62% |
| 2026-06-26 | 2.47 | 2.74 | 2.46 | 2.73 | 1,131,447 | +10.53% |
| 2026-06-25 | 2.69 | 2.695 | 2.44 | 2.47 | 1,210,902 | -5.73% |
| 2026-06-24 | 2.76 | 2.78 | 2.59 | 2.62 | 1,230,253 | -6.76% |
| 2026-06-23 | 2.85 | 3.04 | 2.795 | 2.81 | 973,534 | -4.42% |
| 2026-06-22 | 3.12 | 3.325 | 2.925 | 2.94 | 844,592 | -2.33% |
| 2026-06-18 | 3.14 | 3.175 | 2.985 | 3.01 | 776,271 | -2.59% |
| 2026-06-17 | 3.13 | 3.395 | 3.07 | 3.09 | 665,293 | -3.44% |
| 2026-06-16 | 3.38 | 3.51 | 3.195 | 3.2 | 770,694 | -6.16% |
| 2026-06-15 | 3.32 | 3.705 | 3.32 | 3.41 | 1,307,917 | +10.00% |
| 2026-06-12 | 2.92 | 3.268 | 2.9 | 3.1 | 994,056 | +5.08% |
| 2026-06-11 | 2.65 | 2.975 | 2.65 | 2.95 | 802,671 | +11.11% |
| 2026-06-10 | 2.7 | 2.8 | 2.614 | 2.655 | 815,283 | -3.45% |
| 2026-06-09 | 3.02 | 3.08 | 2.732 | 2.75 | 1,131,315 | -11.00% |
| 2026-06-08 | 2.955 | 3.2 | 2.92 | 3.09 | 1,248,901 | +8.04% |
| 2026-06-05 | 2.945 | 2.96 | 2.74 | 2.86 | 1,725,431 | -4.98% |
| 2026-06-04 | 3.05 | 3.135 | 2.925 | 3.01 | 1,096,603 | -0.17% |
| 2026-06-03 | 3.25 | 3.25 | 2.96 | 3.015 | 1,875,828 | -8.36% |
| 2026-06-02 | 3.46 | 3.48 | 3.16 | 3.29 | 1,428,638 | -8.10% |
| 2026-06-01 | 3.77 | 3.77 | 3.5 | 3.58 | 1,017,242 | -7.97% |
| 2026-05-29 | 3.9 | 3.909 | 3.64 | 3.89 | 1,105,649 | -0.51% |
| 2026-05-28 | 3.83 | 4.01 | 3.72 | 3.91 | 832,517 | +0.26% |
| 2026-05-27 | 3.92 | 3.985 | 3.74 | 3.9 | 937,926 | -1.02% |
| 2026-05-26 | 4.17 | 4.26 | 3.91 | 3.94 | 1,089,562 | -3.19% |
| 2026-05-22 | 4.43 | 4.49 | 4.07 | 4.07 | 755,666 | -8.33% |
| 2026-05-21 | 4.26 | 4.51 | 4.22 | 4.44 | 447,438 | +3.74% |
| 2026-05-20 | 4.31 | 4.54 | 4.27 | 4.28 | 484,175 | -1.27% |
| 2026-05-19 | 4.37 | 4.46 | 4.26 | 4.335 | 308,661 | -2.80% |
| 2026-05-18 | 4.71 | 4.71 | 4.305 | 4.46 | 810,602 | -7.08% |
| 2026-05-15 | 4.93 | 5.145 | 4.541 | 4.8 | 787,537 | -5.14% |
| 2026-05-14 | 4.57 | 5.33 | 4.49 | 5.06 | 1,627,333 | +8.82% |
| 2026-05-13 | 4.76 | 4.77 | 4.44 | 4.65 | 666,246 | -3.12% |