5 DAY PERFORMANCE
-14.54%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
+28.90%
6 MONTH PERFORMANCE
-5.13%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-77.08%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.57 | $6.39 (-2.76%) | $6.66 | $6.30 | 3.67 M | $177.10 M |
| 09/18/2026 | $5.27 | $6.06 (14.99%) | $6.43 | $5.26 | 9.04 M | $165.75 M |
| 09/17/2026 | $4.75 | $5.00 (5.26%) | $5.07 | $4.64 | 1.92 M | $136.76 M |
| 09/16/2026 | $4.54 | $4.54 (0%) | $4.60 | $4.36 | 1.47 M | $124.17 M |
| 09/15/2026 | $5.02 | $4.64 (-7.57%) | $5.09 | $4.56 | 1.92 M | $126.91 M |
| 09/14/2026 | $4.91 | $5.22 (6.31%) | $5.30 | $4.91 | 2.16 M | $142.77 M |
| 09/11/2026 | $5.28 | $5.08 (-3.79%) | $5.59 | $5.06 | 1.79 M | $138.94 M |
| 09/10/2026 | $5.22 | $5.17 (-0.96%) | $5.36 | $5.10 | 1.88 M | $141.40 M |
| 09/09/2026 | $6.02 | $5.44 (-9.63%) | $6.07 | $5.43 | 1.62 M | $148.79 M |
| 09/08/2026 | $5.81 | $5.99 (3.1%) | $6.21 | $5.69 | 2.91 M | $163.83 M |
| 09/04/2026 | $5.79 | $5.87 (1.38%) | $5.93 | $5.55 | 1.89 M | $160.55 M |
| 09/03/2026 | $5.60 | $6.08 (8.57%) | $6.13 | $5.47 | 2.72 M | $166.29 M |
| 09/02/2026 | $5.11 | $5.22 (2.15%) | $5.41 | $4.85 | 1.68 M | $142.77 M |
| 09/01/2026 | $5.02 | $5.16 (2.79%) | $5.38 | $4.85 | 1.55 M | $141.13 M |
| 08/31/2026 | $4.92 | $5.38 (9.35%) | $5.52 | $4.80 | 2.49 M | $147.15 M |
| 08/28/2026 | $5.26 | $4.98 (-5.32%) | $5.60 | $4.92 | 3.02 M | $136.21 M |
| 08/27/2026 | $4.81 | $5.28 (9.77%) | $5.51 | $4.81 | 3.43 M | $144.41 M |
| 08/26/2026 | $4.35 | $4.50 (3.45%) | $4.75 | $4.32 | 1.39 M | $123.08 M |
| 08/25/2026 | $4.06 | $4.58 (12.81%) | $4.60 | $3.98 | 2.39 M | $125.27 M |
| 08/24/2026 | $4.16 | $4.09 (-1.68%) | $4.29 | $4.01 | 1.79 M | $111.87 M |
| 08/21/2026 | $4.04 | $3.94 (-2.48%) | $4.08 | $3.85 | 2.08 M | $107.76 M |
| 08/20/2026 | $3.71 | $3.77 (1.62%) | $4.00 | $3.71 | 3.21 M | $103.11 M |
| 08/19/2026 | $3.11 | $3.42 (9.97%) | $3.45 | $3.11 | 2.99 M | $93.54 M |
| 08/18/2026 | $3.14 | $3.08 (-1.91%) | $3.23 | $3.06 | 617.52 K | $84.24 M |
| 08/17/2026 | $3.04 | $3.16 (3.95%) | $3.24 | $3.00 | 627.10 K | $86.43 M |
| 08/14/2026 | $2.99 | $3.07 (2.68%) | $3.16 | $2.86 | 890.40 K | $83.97 M |
| 08/13/2026 | $2.89 | $3.05 (5.54%) | $3.36 | $2.85 | 1.09 M | $83.42 M |
| 08/12/2026 | $2.88 | $2.87 (-0.35%) | $2.95 | $2.82 | 463.53 K | $78.50 M |
| 08/11/2026 | $2.93 | $2.85 (-2.73%) | $2.95 | $2.73 | 446.10 K | $77.95 M |
| 08/10/2026 | $2.88 | $2.86 (-0.69%) | $2.90 | $2.77 | 340.67 K | $78.22 M |
| 08/07/2026 | $2.76 | $2.89 (4.71%) | $2.91 | $2.76 | 449.70 K | $75.89 M |
| 08/06/2026 | $2.74 | $2.72 (-0.73%) | $2.77 | $2.67 | 307.09 K | $71.42 M |
| 08/05/2026 | $2.75 | $2.80 (1.82%) | $2.87 | $2.68 | 541.96 K | $73.52 M |
| 08/04/2026 | $2.66 | $2.75 (3.38%) | $2.79 | $2.66 | 564.30 K | $72.21 M |
| 08/03/2026 | $2.56 | $2.65 (3.52%) | $2.67 | $2.48 | 385.10 K | $69.58 M |
| 07/31/2026 | $2.64 | $2.56 (-3.03%) | $2.69 | $2.44 | 576.10 K | $67.22 M |
| 07/30/2026 | $2.62 | $2.66 (1.53%) | $2.70 | $2.61 | 250.80 K | $69.85 M |
| 07/29/2026 | $2.67 | $2.57 (-3.75%) | $2.79 | $2.55 | 482.82 K | $67.48 M |
| 07/28/2026 | $2.68 | $2.72 (1.49%) | $2.72 | $2.49 | 654.45 K | $71.42 M |
| 07/27/2026 | $2.81 | $2.73 (-2.85%) | $2.93 | $2.68 | 862.90 K | $71.68 M |
| 07/24/2026 | $2.81 | $2.70 (-3.91%) | $2.82 | $2.67 | 748.10 K | $70.90 M |
| 07/23/2026 | $3.00 | $2.87 (-4.33%) | $3.06 | $2.79 | 644.64 K | $75.36 M |
| 07/22/2026 | $3.02 | $3.10 (2.65%) | $3.18 | $3.02 | 584.20 K | $81.40 M |
| 07/21/2026 | $3.04 | $3.09 (1.64%) | $3.15 | $3.01 | 490.82 K | $81.14 M |
| 07/20/2026 | $2.82 | $2.97 (5.32%) | $3.02 | $2.71 | 699.48 K | $77.99 M |
| 07/17/2026 | $2.72 | $2.82 (3.68%) | $2.88 | $2.60 | 959.64 K | $74.05 M |
| 07/16/2026 | $3.04 | $2.89 (-4.93%) | $3.06 | $2.87 | 470.11 K | $75.89 M |
| 07/15/2026 | $3.24 | $3.08 (-4.94%) | $3.35 | $3.05 | 617.55 K | $80.87 M |
| 07/14/2026 | $2.89 | $3.12 (7.96%) | $3.16 | $2.88 | 795.10 K | $81.92 M |
| 07/13/2026 | $2.98 | $2.84 (-4.7%) | $2.98 | $2.79 | 766.90 K | $74.57 M |
| 07/10/2026 | $3.12 | $3.00 (-3.85%) | $3.24 | $2.97 | 674.00 K | $78.77 M |
| 07/09/2026 | $3.07 | $3.02 (-1.63%) | $3.14 | $3.01 | 326.22 K | $79.30 M |
| 07/08/2026 | $3.04 | $3.04 (0%) | $3.17 | $2.93 | 664.86 K | $79.82 M |
| 07/07/2026 | $3.21 | $3.19 (-0.62%) | $3.31 | $3.04 | 587.00 K | $83.76 M |
| 07/06/2026 | $3.22 | $3.25 (0.93%) | $3.34 | $3.11 | 869.30 K | $85.34 M |
| 07/02/2026 | $3.35 | $3.30 (-1.49%) | $3.73 | $3.25 | 1.43 M | $86.65 M |
| 07/01/2026 | $2.85 | $3.20 (12.28%) | $3.35 | $2.85 | 924.50 K | $84.03 M |
| 06/30/2026 | $2.95 | $2.94 (-0.34%) | $3.01 | $2.83 | 867.24 K | $77.20 M |
| 06/29/2026 | $2.81 | $3.02 (7.47%) | $3.02 | $2.68 | 1.32 M | $79.30 M |
| 06/26/2026 | $2.47 | $2.73 (10.53%) | $2.74 | $2.46 | 1.13 M | $71.68 M |
| 06/25/2026 | $2.69 | $2.47 (-8.18%) | $2.70 | $2.44 | 1.21 M | $64.86 M |
| 06/24/2026 | $2.76 | $2.62 (-5.07%) | $2.78 | $2.59 | 1.23 M | $68.80 M |
| 06/23/2026 | $2.85 | $2.81 (-1.4%) | $3.04 | $2.80 | 973.53 K | $73.78 M |
| 06/22/2026 | $3.12 | $2.94 (-5.77%) | $3.33 | $2.93 | 844.60 K | $77.20 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.
