5 DAY PERFORMANCE
+29.82%
1 MONTH PERFORMANCE
+2.72%
3 MONTH PERFORMANCE
+41.43%
6 MONTH PERFORMANCE
-17.17%
YEAR-TO-DATE PERFORMANCE
-9.89%
1 YEAR PERFORMANCE
-75.63%
DeFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.50 | $0.49 (-2.26%) | $0.51 | $0.49 | 2.07 M | $134.81 M |
| 06/25/2026 | $0.51 | $0.51 (-0.2%) | $0.51 | $0.47 | 4.30 M | $141.51 M |
| 06/24/2026 | $0.52 | $0.50 (-4.53%) | $0.54 | $0.49 | 5.07 M | $138.92 M |
| 06/23/2026 | $0.55 | $0.52 (-4.76%) | $0.56 | $0.52 | 2.97 M | $145.60 M |
| 06/22/2026 | $0.56 | $0.55 (-1.43%) | $0.61 | $0.55 | 4.24 M | $153.71 M |
| 06/18/2026 | $0.61 | $0.56 (-8.12%) | $0.61 | $0.55 | 4.46 M | $155.27 M |
| 06/17/2026 | $0.60 | $0.60 (-0.08%) | $0.64 | $0.59 | 5.54 M | $166.22 M |
| 06/16/2026 | $0.61 | $0.58 (-5.13%) | $0.64 | $0.58 | 4.64 M | $160.86 M |
| 06/15/2026 | $0.56 | $0.61 (8.21%) | $0.62 | $0.56 | 4.61 M | $169.56 M |
| 06/12/2026 | $0.55 | $0.53 (-2.78%) | $0.55 | $0.52 | 4.76 M | $148.01 M |
| 06/11/2026 | $0.53 | $0.54 (2.82%) | $0.55 | $0.50 | 5.74 M | $150.10 M |
| 06/10/2026 | $0.52 | $0.52 (-0.69%) | $0.55 | $0.51 | 4.42 M | $143.71 M |
| 06/09/2026 | $0.56 | $0.53 (-5.64%) | $0.59 | $0.53 | 3.83 M | $147.32 M |
| 06/08/2026 | $0.57 | $0.56 (-1.7%) | $0.59 | $0.56 | 3.24 M | $156.21 M |
| 06/05/2026 | $0.57 | $0.55 (-2.98%) | $0.57 | $0.53 | 5.84 M | $153.71 M |
| 06/04/2026 | $0.56 | $0.57 (2.33%) | $0.60 | $0.56 | 5.08 M | $159.80 M |
| 06/03/2026 | $0.58 | $0.57 (-1.92%) | $0.63 | $0.56 | 5.11 M | $157.58 M |
| 06/02/2026 | $0.62 | $0.57 (-7.52%) | $0.62 | $0.56 | 5.72 M | $159.38 M |
| 06/01/2026 | $0.65 | $0.62 (-3.94%) | $0.65 | $0.61 | 4.61 M | $172.89 M |
| 05/29/2026 | $0.66 | $0.65 (-2.18%) | $0.67 | $0.63 | 4.48 M | $180.67 M |
| 05/28/2026 | $0.65 | $0.66 (1.77%) | $0.67 | $0.62 | 4.49 M | $184.01 M |
| 05/27/2026 | $0.68 | $0.66 (-2.72%) | $0.69 | $0.64 | 5.44 M | $184.01 M |
| 05/26/2026 | $0.70 | $0.68 (-2.22%) | $0.74 | $0.68 | 5.03 M | $188.90 M |
| 05/22/2026 | $0.70 | $0.68 (-2.33%) | $0.71 | $0.67 | 2.78 M | $190.04 M |
| 05/21/2026 | $0.69 | $0.70 (1.33%) | $0.72 | $0.69 | 2.40 M | $194.77 M |
| 05/20/2026 | $0.69 | $0.71 (2.38%) | $0.73 | $0.69 | 2.70 M | $196.35 M |
| 05/19/2026 | $0.68 | $0.68 (1.2%) | $0.71 | $0.67 | 3.31 M | $190.18 M |
| 05/18/2026 | $0.70 | $0.67 (-4.27%) | $0.71 | $0.67 | 4.64 M | $186.26 M |
| 05/15/2026 | $0.75 | $0.71 (-5.6%) | $0.75 | $0.70 | 6.71 M | $197.38 M |
| 05/14/2026 | $0.71 | $0.81 (13.53%) | $0.83 | $0.68 | 12.16 M | $224.59 M |
| 05/13/2026 | $0.73 | $0.69 (-5.64%) | $0.74 | $0.69 | 4.66 M | $191.46 M |
| 05/12/2026 | $0.74 | $0.73 (-0.65%) | $0.74 | $0.71 | 3.31 M | $203.80 M |
| 05/11/2026 | $0.72 | $0.74 (1.85%) | $0.75 | $0.71 | 4.92 M | $205.13 M |
| 05/08/2026 | $0.74 | $0.73 (-1.61%) | $0.75 | $0.69 | 5.24 M | $202.38 M |
| 05/07/2026 | $0.76 | $0.75 (-1.96%) | $0.78 | $0.74 | 2.95 M | $207.11 M |
| 05/06/2026 | $0.79 | $0.78 (-1.22%) | $0.81 | $0.76 | 4.29 M | $217.92 M |
| 05/05/2026 | $0.80 | $0.78 (-2.19%) | $0.81 | $0.76 | 3.65 M | $217.50 M |
| 05/04/2026 | $0.78 | $0.80 (1.9%) | $0.83 | $0.78 | 4.45 M | $221.65 M |
| 05/01/2026 | $0.76 | $0.78 (2.91%) | $0.80 | $0.76 | 1.73 M | $217.42 M |
| 04/30/2026 | $0.75 | $0.76 (1.35%) | $0.78 | $0.74 | 1.77 M | $211.28 M |
| 04/29/2026 | $0.75 | $0.75 (-0.07%) | $0.77 | $0.72 | 1.64 M | $209.50 M |
| 04/28/2026 | $0.76 | $0.76 (1.03%) | $0.76 | $0.72 | 3.11 M | $212.17 M |
| 04/27/2026 | $0.81 | $0.76 (-6.3%) | $0.83 | $0.72 | 7.49 M | $211.75 M |
| 04/24/2026 | $0.80 | $0.82 (2.5%) | $0.85 | $0.77 | 5.44 M | $227.93 M |
| 04/23/2026 | $0.80 | $0.77 (-3.14%) | $0.80 | $0.75 | 3.96 M | $215.39 M |
| 04/22/2026 | $0.76 | $0.81 (6.32%) | $0.82 | $0.76 | 5.19 M | $225.54 M |
| 04/21/2026 | $0.78 | $0.76 (-2.79%) | $0.82 | $0.75 | 6.30 M | $210.97 M |
| 04/20/2026 | $0.78 | $0.81 (3.24%) | $0.82 | $0.74 | 6.50 M | $224.06 M |
| 04/17/2026 | $0.77 | $0.81 (4.5%) | $0.83 | $0.76 | 6.99 M | $223.76 M |
| 04/16/2026 | $0.77 | $0.75 (-1.97%) | $0.78 | $0.72 | 5.29 M | $209.80 M |
| 04/15/2026 | $0.80 | $0.77 (-3.68%) | $0.82 | $0.74 | 7.00 M | $214.20 M |
| 04/14/2026 | $0.76 | $0.79 (3.69%) | $0.82 | $0.76 | 7.06 M | $219.59 M |
| 04/13/2026 | $0.74 | $0.76 (2.7%) | $0.78 | $0.70 | 6.81 M | $211.25 M |
| 04/10/2026 | $0.74 | $0.74 (0.31%) | $0.78 | $0.72 | 4.59 M | $206.33 M |
| 04/09/2026 | $0.75 | $0.75 (-0.53%) | $0.78 | $0.73 | 7.07 M | $207.36 M |
| 04/08/2026 | $0.82 | $0.78 (-5.17%) | $0.85 | $0.75 | 9.19 M | $217.09 M |
| 04/07/2026 | $0.79 | $0.76 (-3.55%) | $0.81 | $0.74 | 6.95 M | $211.53 M |
| 04/06/2026 | $0.83 | $0.77 (-6.57%) | $0.96 | $0.77 | 28.01 M | $215.31 M |
| 04/02/2026 | $0.67 | $0.71 (6.33%) | $0.76 | $0.65 | 14.10 M | $197.99 M |
| 04/01/2026 | $0.79 | $0.69 (-12.43%) | $0.80 | $0.68 | 84.99 M | $191.54 M |
| 03/31/2026 | $0.51 | $0.55 (8.44%) | $0.57 | $0.50 | 21.35 M | $153.57 M |
| 03/30/2026 | $0.52 | $0.51 (-0.02%) | $0.53 | $0.49 | 2.98 M | $143.12 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.
