5 DAY PERFORMANCE
+85.74%
1 MONTH PERFORMANCE
+31.15%
3 MONTH PERFORMANCE
+41.67%
6 MONTH PERFORMANCE
-13.10%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-61.14%
DeFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.38 | $0.40 (4.72%) | $0.40 | $0.37 | 1.56 M | $107.91 M |
| 11/03/2026 | $0.37 | $0.37 (-0.71%) | $0.37 | $0.35 | 2.17 M | $99.71 M |
| 11/02/2026 | $0.39 | $0.35 (-9.94%) | $0.39 | $0.35 | 1.67 M | $95.78 M |
| 10/30/2026 | $0.40 | $0.37 (-8.48%) | $0.40 | $0.36 | 2.28 M | $100.01 M |
| 10/29/2026 | $0.40 | $0.40 (1.14%) | $0.41 | $0.39 | 1.26 M | $109.27 M |
| 10/28/2026 | $0.40 | $0.40 (-0.72%) | $0.42 | $0.40 | 713.95 K | $109.03 M |
| 10/27/2026 | $0.39 | $0.40 (3.45%) | $0.41 | $0.38 | 1.29 M | $108.95 M |
| 10/26/2026 | $0.40 | $0.39 (-3.52%) | $0.41 | $0.39 | 1.45 M | $105.45 M |
| 10/23/2026 | $0.41 | $0.40 (-1.46%) | $0.42 | $0.40 | 889.30 K | $110.37 M |
| 10/22/2026 | $0.41 | $0.42 (1.22%) | $0.43 | $0.41 | 1.23 M | $114.00 M |
| 10/21/2026 | $0.44 | $0.42 (-3.68%) | $0.44 | $0.41 | 1.23 M | $114.46 M |
| 10/20/2026 | $0.41 | $0.42 (3.2%) | $0.44 | $0.41 | 856.79 K | $115.58 M |
| 10/19/2026 | $0.43 | $0.42 (-3.57%) | $0.44 | $0.41 | 2.33 M | $113.56 M |
| 10/16/2026 | $0.43 | $0.43 (0.02%) | $0.45 | $0.42 | 1.43 M | $117.77 M |
| 10/15/2026 | $0.42 | $0.44 (4.23%) | $0.45 | $0.42 | 1.90 M | $120.47 M |
| 10/14/2026 | $0.47 | $0.44 (-5.62%) | $0.47 | $0.44 | 1.56 M | $120.15 M |
| 10/13/2026 | $0.45 | $0.46 (2.64%) | $0.46 | $0.44 | 1.62 M | $126.32 M |
| 10/12/2026 | $0.47 | $0.46 (-2.26%) | $0.47 | $0.45 | 946.30 K | $125.50 M |
| 10/09/2026 | $0.48 | $0.47 (-2.92%) | $0.49 | $0.46 | 1.01 M | $127.30 M |
| 10/08/2026 | $0.50 | $0.48 (-3.27%) | $0.50 | $0.48 | 1.76 M | $131.10 M |
| 10/07/2026 | $0.51 | $0.50 (-0.89%) | $0.51 | $0.49 | 1.63 M | $137.49 M |
| 10/06/2026 | $0.51 | $0.52 (1.89%) | $0.52 | $0.51 | 1.70 M | $142.79 M |
| 10/05/2026 | $0.54 | $0.52 (-3.53%) | $0.54 | $0.49 | 2.92 M | $141.65 M |
| 10/02/2026 | $0.53 | $0.53 (0.59%) | $0.54 | $0.51 | 5.89 M | $144.73 M |
| 10/01/2026 | $0.48 | $0.51 (6.04%) | $0.51 | $0.47 | 2.26 M | $139.05 M |
| 09/30/2026 | $0.49 | $0.49 (0.96%) | $0.51 | $0.48 | 2.10 M | $135.14 M |
| 09/29/2026 | $0.51 | $0.49 (-3.37%) | $0.52 | $0.48 | 1.47 M | $133.86 M |
| 09/28/2026 | $0.51 | $0.49 (-2.83%) | $0.51 | $0.49 | 2.47 M | $134.27 M |
| 09/25/2026 | $0.52 | $0.50 (-3.82%) | $0.55 | $0.50 | 2.73 M | $137.68 M |
| 09/24/2026 | $0.52 | $0.53 (2.23%) | $0.54 | $0.51 | 1.42 M | $145.33 M |
| 09/23/2026 | $0.58 | $0.53 (-7.15%) | $0.58 | $0.52 | 2.70 M | $145.88 M |
| 09/22/2026 | $0.59 | $0.58 (-1.6%) | $0.59 | $0.57 | 1.33 M | $158.01 M |
| 09/21/2026 | $0.59 | $0.58 (-1.57%) | $0.60 | $0.56 | 5.37 M | $159.16 M |
| 09/18/2026 | $0.50 | $0.51 (1.02%) | $0.57 | $0.50 | 6.96 M | $137.99 M |
| 09/17/2026 | $0.51 | $0.48 (-5.74%) | $0.52 | $0.48 | 1.68 M | $131.89 M |
| 09/16/2026 | $0.53 | $0.50 (-5.19%) | $0.53 | $0.49 | 2.05 M | $137.28 M |
| 09/15/2026 | $0.60 | $0.53 (-11.17%) | $0.60 | $0.52 | 1.73 M | $145.61 M |
| 09/14/2026 | $0.57 | $0.59 (4.02%) | $0.60 | $0.57 | 1.24 M | $161.97 M |
| 09/11/2026 | $0.56 | $0.58 (2.89%) | $0.60 | $0.56 | 1.53 M | $157.49 M |
| 09/10/2026 | $0.58 | $0.56 (-4.72%) | $0.61 | $0.55 | 3.59 M | $151.75 M |
| 09/09/2026 | $0.63 | $0.61 (-2.96%) | $0.63 | $0.60 | 1.21 M | $165.96 M |
| 09/08/2026 | $0.64 | $0.62 (-2.92%) | $0.64 | $0.61 | 3.00 M | $169.73 M |
| 09/04/2026 | $0.69 | $0.68 (-1.01%) | $0.70 | $0.66 | 2.62 M | $186.58 M |
| 09/03/2026 | $0.65 | $0.68 (4.51%) | $0.68 | $0.65 | 2.72 M | $185.60 M |
| 09/02/2026 | $0.67 | $0.65 (-2.96%) | $0.67 | $0.62 | 1.76 M | $177.38 M |
| 09/01/2026 | $0.63 | $0.66 (5.37%) | $0.70 | $0.61 | 6.60 M | $181.34 M |
| 08/31/2026 | $0.62 | $0.60 (-1.92%) | $0.63 | $0.58 | 1.46 M | $164.78 M |
| 08/28/2026 | $0.64 | $0.62 (-2.47%) | $0.67 | $0.61 | 1.91 M | $169.18 M |
| 08/27/2026 | $0.60 | $0.65 (9.35%) | $0.66 | $0.59 | 2.95 M | $177.92 M |
| 08/26/2026 | $0.60 | $0.59 (-1.47%) | $0.60 | $0.58 | 834.50 K | $160.93 M |
| 08/25/2026 | $0.62 | $0.60 (-2.58%) | $0.62 | $0.58 | 3.08 M | $165.00 M |
| 08/24/2026 | $0.62 | $0.62 (0%) | $0.67 | $0.59 | 6.73 M | $169.37 M |
| 08/21/2026 | $0.55 | $0.57 (3.98%) | $0.62 | $0.55 | 5.97 M | $157.05 M |
| 08/20/2026 | $0.50 | $0.51 (2.98%) | $0.54 | $0.49 | 2.72 M | $140.66 M |
| 08/19/2026 | $0.44 | $0.48 (10.66%) | $0.50 | $0.42 | 4.78 M | $131.57 M |
| 08/18/2026 | $0.45 | $0.44 (-2.89%) | $0.47 | $0.43 | 2.08 M | $119.38 M |
| 08/17/2026 | $0.47 | $0.47 (-2.06%) | $0.49 | $0.46 | 1.34 M | $127.03 M |
| 08/14/2026 | $0.47 | $0.49 (4.11%) | $0.50 | $0.42 | 4.37 M | $133.67 M |
| 08/13/2026 | $0.50 | $0.48 (-4.64%) | $0.53 | $0.47 | 3.30 M | $131.35 M |
| 08/12/2026 | $0.50 | $0.51 (1.84%) | $0.54 | $0.49 | 3.21 M | $139.11 M |
| 08/11/2026 | $0.46 | $0.48 (5.11%) | $0.48 | $0.46 | 657.41 K | $132.11 M |
| 08/10/2026 | $0.49 | $0.46 (-5.62%) | $0.51 | $0.45 | 1.38 M | $127.89 M |
| 08/07/2026 | $0.47 | $0.47 (0.83%) | $0.49 | $0.44 | 1.91 M | $131.45 M |
| 08/06/2026 | $0.49 | $0.43 (-10.91%) | $0.49 | $0.43 | 2.04 M | $120.36 M |
| 08/05/2026 | $0.47 | $0.48 (2.63%) | $0.50 | $0.46 | 1.61 M | $133.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
