Skip to main content
logo
DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT · Real-Time Price · USD
1.080
0.00 (0.00%)
At close: Jan 13, 2026, 4:00 PM EST
1.080
0.00 (0.00%)
Pre-market: Jan 14, 2026, 4:48 AM EST

DeFi Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 20261.081.111.051.081.08-5,301,236
Jan 12, 20261.001.100.971.081.085.88%5,389,398
Jan 9, 20261.011.070.951.021.024.44%4,298,652
Jan 8, 20261.011.010.950.980.98-3.31%2,828,532
Jan 7, 20260.941.070.931.011.0110.32%6,690,819
Jan 6, 20260.960.970.900.920.92-3.52%4,562,512
Jan 5, 20260.950.990.920.950.957.34%5,641,068
Jan 2, 20260.820.890.780.880.8817.15%5,509,166
Dec 31, 20250.830.830.740.750.75-6.67%7,202,637
Dec 30, 20250.760.830.740.810.819.15%8,249,522
Dec 29, 20250.770.820.730.740.74-9.78%14,128,230
Dec 26, 20250.890.890.820.820.82-9.74%6,114,668
Dec 24, 20250.940.950.880.910.91-2.20%4,474,927
Dec 23, 20250.970.980.930.930.93-5.89%5,842,351
Dec 22, 20251.071.080.970.990.99-8.49%8,313,907
Dec 19, 20251.031.110.991.081.089.11%16,617,439
Dec 18, 20251.051.070.990.990.99-2.00%4,881,472
Dec 17, 20251.061.071.011.011.01-3.81%4,157,765
Dec 16, 20251.001.071.001.051.053.96%4,606,675
Dec 15, 20251.091.101.001.011.01-7.34%8,576,619
Dec 12, 20251.141.171.091.091.09-3.54%8,075,449
Dec 11, 20251.151.171.121.131.13-4.24%6,242,761
Dec 10, 20251.141.201.121.181.180.85%4,735,879
Dec 9, 20251.161.231.131.171.17-0.85%6,482,496
Dec 8, 20251.211.221.121.181.18-0.84%7,677,778
Dec 5, 20251.291.291.181.191.19-9.16%10,457,098
Dec 4, 20251.331.351.291.311.31-4.38%7,062,697
Dec 3, 20251.341.391.291.371.372.24%5,599,012
Dec 2, 20251.401.421.331.341.343.88%8,189,421
Dec 1, 20251.441.441.281.291.29-15.13%18,347,810
Nov 28, 20251.611.701.491.521.529.35%25,244,227
Nov 26, 20251.301.451.221.391.3920.87%23,782,473
Nov 25, 20251.051.171.011.151.1511.65%16,551,090
Nov 24, 20250.991.050.941.031.037.82%7,691,290
Nov 21, 20250.940.990.910.960.96-3.54%8,235,583
Nov 20, 20251.061.130.990.990.99-4.77%7,904,178
Nov 19, 20251.141.141.011.041.04-4.59%8,030,019
Nov 18, 20251.021.121.011.091.093.81%7,959,757
Nov 17, 20251.191.211.011.051.05-14.63%16,577,536
Nov 14, 20251.011.321.001.231.23-15.17%25,585,191
Nov 13, 20251.581.591.451.451.45-9.38%10,498,471
Nov 12, 20251.731.731.581.601.60-5.33%7,235,186
Nov 11, 20251.731.741.661.691.69-3.98%4,424,616
Nov 10, 20251.781.791.701.761.768.64%6,392,688
Nov 7, 20251.521.641.501.621.62-8,440,373
Nov 6, 20251.731.751.601.621.62-7.43%7,597,979
Nov 5, 20251.771.781.691.751.75-0.57%6,927,648
Nov 4, 20251.791.851.741.761.76-6.88%7,962,936
Nov 3, 20251.921.931.851.891.89-1.05%5,129,555
Oct 31, 20251.831.941.791.911.916.70%6,338,147