5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
-53.10%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-84.00%
DeFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.73 | $0.69 (-5.64%) | $0.74 | $0.69 | 4.62 M | $239.75 M |
| 05/12/2026 | $0.74 | $0.73 (-0.65%) | $0.74 | $0.71 | 3.31 M | $252.89 M |
| 05/11/2026 | $0.72 | $0.74 (1.85%) | $0.75 | $0.71 | 4.92 M | $254.55 M |
| 05/08/2026 | $0.74 | $0.73 (-1.61%) | $0.75 | $0.69 | 5.24 M | $251.14 M |
| 05/07/2026 | $0.76 | $0.75 (-1.96%) | $0.78 | $0.74 | 2.95 M | $257.00 M |
| 05/06/2026 | $0.79 | $0.78 (-1.22%) | $0.81 | $0.76 | 4.29 M | $270.42 M |
| 05/05/2026 | $0.80 | $0.78 (-2.19%) | $0.81 | $0.76 | 3.65 M | $269.90 M |
| 05/04/2026 | $0.78 | $0.80 (1.9%) | $0.83 | $0.78 | 4.45 M | $275.04 M |
| 05/01/2026 | $0.76 | $0.78 (2.91%) | $0.80 | $0.76 | 1.73 M | $269.80 M |
| 04/30/2026 | $0.75 | $0.76 (1.35%) | $0.78 | $0.74 | 1.77 M | $262.17 M |
| 04/29/2026 | $0.75 | $0.75 (-0.07%) | $0.77 | $0.72 | 1.64 M | $259.97 M |
| 04/28/2026 | $0.76 | $0.76 (1.03%) | $0.76 | $0.72 | 3.11 M | $263.28 M |
| 04/27/2026 | $0.81 | $0.76 (-6.3%) | $0.83 | $0.72 | 7.49 M | $262.76 M |
| 04/24/2026 | $0.80 | $0.82 (2.5%) | $0.85 | $0.77 | 5.44 M | $282.83 M |
| 04/23/2026 | $0.80 | $0.77 (-3.14%) | $0.80 | $0.75 | 3.96 M | $267.28 M |
| 04/22/2026 | $0.76 | $0.81 (6.32%) | $0.82 | $0.76 | 5.19 M | $279.87 M |
| 04/21/2026 | $0.78 | $0.76 (-2.79%) | $0.82 | $0.75 | 6.30 M | $261.79 M |
| 04/20/2026 | $0.78 | $0.81 (3.24%) | $0.82 | $0.74 | 6.50 M | $278.04 M |
| 04/17/2026 | $0.77 | $0.81 (4.5%) | $0.83 | $0.76 | 6.99 M | $277.66 M |
| 04/16/2026 | $0.77 | $0.75 (-1.97%) | $0.78 | $0.72 | 5.29 M | $260.35 M |
| 04/15/2026 | $0.80 | $0.77 (-3.68%) | $0.82 | $0.74 | 7.00 M | $265.79 M |
| 04/14/2026 | $0.76 | $0.79 (3.69%) | $0.82 | $0.76 | 7.06 M | $272.49 M |
| 04/13/2026 | $0.74 | $0.76 (2.7%) | $0.78 | $0.70 | 6.81 M | $262.14 M |
| 04/10/2026 | $0.74 | $0.74 (0.31%) | $0.78 | $0.72 | 4.59 M | $256.03 M |
| 04/09/2026 | $0.75 | $0.75 (-0.53%) | $0.78 | $0.73 | 7.07 M | $257.31 M |
| 04/08/2026 | $0.82 | $0.78 (-5.17%) | $0.85 | $0.75 | 9.19 M | $269.38 M |
| 04/07/2026 | $0.79 | $0.76 (-3.55%) | $0.81 | $0.74 | 6.95 M | $262.48 M |
| 04/06/2026 | $0.83 | $0.77 (-6.57%) | $0.96 | $0.77 | 28.01 M | $267.17 M |
| 04/02/2026 | $0.67 | $0.71 (6.33%) | $0.76 | $0.65 | 14.10 M | $245.69 M |
| 04/01/2026 | $0.79 | $0.69 (-12.43%) | $0.80 | $0.68 | 84.99 M | $237.05 M |
| 03/31/2026 | $0.51 | $0.55 (8.44%) | $0.57 | $0.50 | 21.35 M | $190.06 M |
| 03/30/2026 | $0.52 | $0.51 (-0.02%) | $0.53 | $0.49 | 2.98 M | $177.13 M |
| 03/27/2026 | $0.52 | $0.48 (-7.54%) | $0.54 | $0.47 | 9.25 M | $165.39 M |
| 03/26/2026 | $0.60 | $0.57 (-4.18%) | $0.60 | $0.55 | 3.21 M | $196.11 M |
| 03/25/2026 | $0.60 | $0.61 (1.38%) | $0.62 | $0.59 | 1.24 M | $210.39 M |
| 03/24/2026 | $0.60 | $0.59 (-2.37%) | $0.61 | $0.58 | 2.42 M | $201.51 M |
| 03/23/2026 | $0.58 | $0.63 (9.51%) | $0.67 | $0.56 | 4.90 M | $217.75 M |
| 03/20/2026 | $0.65 | $0.52 (-20.6%) | $0.66 | $0.52 | 10.00 M | $177.54 M |
| 03/19/2026 | $0.66 | $0.65 (-1.84%) | $0.68 | $0.65 | 964.10 K | $223.94 M |
| 03/18/2026 | $0.70 | $0.66 (-4.66%) | $0.71 | $0.66 | 1.94 M | $228.14 M |
| 03/17/2026 | $0.69 | $0.69 (1.05%) | $0.71 | $0.67 | 2.20 M | $238.98 M |
| 03/16/2026 | $0.67 | $0.66 (-1.21%) | $0.67 | $0.65 | 2.15 M | $228.07 M |
| 03/13/2026 | $0.66 | $0.64 (-2.45%) | $0.66 | $0.63 | 2.23 M | $221.47 M |
| 03/12/2026 | $0.67 | $0.64 (-4.35%) | $0.67 | $0.64 | 1.57 M | $220.16 M |
| 03/11/2026 | $0.68 | $0.67 (-1.19%) | $0.70 | $0.66 | 1.83 M | $231.65 M |
| 03/10/2026 | $0.69 | $0.68 (-1.46%) | $0.70 | $0.66 | 1.74 M | $235.26 M |
| 03/09/2026 | $0.66 | $0.68 (2.86%) | $0.69 | $0.65 | 2.62 M | $233.54 M |
| 03/06/2026 | $0.71 | $0.67 (-5.73%) | $0.71 | $0.67 | 2.42 M | $230.48 M |
| 03/05/2026 | $0.72 | $0.70 (-3.04%) | $0.75 | $0.70 | 2.19 M | $241.35 M |
| 03/04/2026 | $0.73 | $0.72 (-1.14%) | $0.76 | $0.72 | 3.37 M | $246.54 M |
| 03/03/2026 | $0.68 | $0.69 (2.03%) | $0.73 | $0.65 | 2.88 M | $237.36 M |
| 03/02/2026 | $0.66 | $0.70 (6.63%) | $0.74 | $0.65 | 3.32 M | $240.80 M |
| 02/27/2026 | $0.72 | $0.68 (-5.72%) | $0.72 | $0.66 | 1.88 M | $233.51 M |
| 02/26/2026 | $0.72 | $0.73 (0.39%) | $0.74 | $0.69 | 2.55 M | $249.54 M |
| 02/25/2026 | $0.67 | $0.71 (5.21%) | $0.73 | $0.66 | 3.57 M | $243.69 M |
| 02/24/2026 | $0.62 | $0.64 (3.27%) | $0.65 | $0.60 | 3.61 M | $220.26 M |
| 02/23/2026 | $0.66 | $0.63 (-5.59%) | $0.68 | $0.63 | 3.52 M | $215.14 M |
| 02/20/2026 | $0.69 | $0.66 (-4.35%) | $0.69 | $0.66 | 2.59 M | $227.04 M |
| 02/19/2026 | $0.71 | $0.69 (-3.51%) | $0.72 | $0.68 | 3.00 M | $235.67 M |
| 02/18/2026 | $0.72 | $0.71 (-1.81%) | $0.74 | $0.70 | 2.67 M | $243.21 M |
| 02/17/2026 | $0.75 | $0.72 (-4.05%) | $0.76 | $0.71 | 2.47 M | $247.54 M |
| 02/13/2026 | $0.73 | $0.76 (3.81%) | $0.78 | $0.73 | 2.15 M | $262.30 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.
