5 DAY PERFORMANCE
+17.58%
1 MONTH PERFORMANCE
-29.07%
3 MONTH PERFORMANCE
+38.57%
6 MONTH PERFORMANCE
-9.77%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-55.96%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.63 | $3.17 (-12.55%) | $3.68 | $3.05 | 1.94 M | |
| 11/04/2026 | $3.57 | $3.73 (4.48%) | $3.92 | $3.52 | 2.45 M | $102.02 M |
| 11/03/2026 | $3.11 | $3.26 (4.82%) | $3.43 | $3.09 | 1.07 M | $89.16 M |
| 11/02/2026 | $3.33 | $3.02 (-9.31%) | $3.33 | $3.01 | 1.52 M | $82.60 M |
| 10/30/2026 | $3.47 | $3.30 (-4.9%) | $3.48 | $3.24 | 2.19 M | $90.26 M |
| 10/29/2026 | $3.85 | $3.85 (0%) | $3.99 | $3.77 | 632.44 K | $105.30 M |
| 10/28/2026 | $3.81 | $3.99 (4.72%) | $4.00 | $3.72 | 956.75 K | $109.13 M |
| 10/27/2026 | $3.75 | $3.75 (0%) | $3.84 | $3.55 | 1.04 M | $102.57 M |
| 10/26/2026 | $3.61 | $3.57 (-1.11%) | $3.68 | $3.47 | 896.08 K | $97.64 M |
| 10/23/2026 | $3.76 | $3.71 (-1.33%) | $3.81 | $3.58 | 866.45 K | $101.47 M |
| 10/22/2026 | $4.07 | $3.76 (-7.62%) | $4.20 | $3.75 | 1.43 M | $102.84 M |
| 10/21/2026 | $3.97 | $4.36 (9.82%) | $4.42 | $3.89 | 1.52 M | $119.25 M |
| 10/20/2026 | $3.61 | $3.87 (7.2%) | $3.99 | $3.57 | 1.03 M | $105.85 M |
| 10/19/2026 | $3.87 | $3.65 (-5.68%) | $3.87 | $3.60 | 1.13 M | $99.83 M |
| 10/16/2026 | $4.17 | $3.77 (-9.59%) | $4.22 | $3.74 | 1.96 M | $103.11 M |
| 10/15/2026 | $3.73 | $4.16 (11.53%) | $4.16 | $3.68 | 1.75 M | $113.78 M |
| 10/14/2026 | $4.12 | $3.89 (-5.58%) | $4.16 | $3.83 | 1.39 M | $106.40 M |
| 10/13/2026 | $4.22 | $4.24 (0.47%) | $4.31 | $4.13 | 1.76 M | $115.97 M |
| 10/12/2026 | $4.45 | $4.32 (-2.92%) | $4.51 | $4.27 | 1.16 M | $118.16 M |
| 10/09/2026 | $4.72 | $4.51 (-4.45%) | $4.86 | $4.49 | 1.46 M | $123.35 M |
| 10/08/2026 | $4.57 | $4.58 (0.22%) | $4.63 | $4.29 | 2.71 M | $125.27 M |
| 10/07/2026 | $4.83 | $4.71 (-2.48%) | $4.83 | $4.52 | 2.67 M | $128.82 M |
| 10/06/2026 | $5.65 | $4.98 (-11.86%) | $5.71 | $4.95 | 3.12 M | $136.21 M |
| 10/05/2026 | $5.54 | $5.47 (-1.26%) | $5.60 | $5.26 | 1.55 M | $149.61 M |
| 10/02/2026 | $5.69 | $5.25 (-7.73%) | $5.80 | $5.14 | 2.34 M | $143.59 M |
| 10/01/2026 | $5.32 | $5.37 (0.94%) | $5.52 | $5.21 | 1.41 M | $146.87 M |
| 09/30/2026 | $5.82 | $5.37 (-7.73%) | $5.85 | $5.36 | 2.09 M | $146.87 M |
| 09/29/2026 | $5.84 | $5.57 (-4.62%) | $5.87 | $5.40 | 1.90 M | $152.35 M |
| 09/28/2026 | $5.73 | $5.58 (-2.62%) | $5.89 | $5.37 | 2.05 M | $152.62 M |
| 09/25/2026 | $5.90 | $6.04 (2.37%) | $6.18 | $5.48 | 2.95 M | $165.20 M |
| 09/24/2026 | $5.78 | $5.79 (0.17%) | $5.95 | $5.61 | 2.30 M | $158.36 M |
| 09/23/2026 | $6.09 | $5.77 (-5.25%) | $6.15 | $5.72 | 2.03 M | $157.82 M |
| 09/22/2026 | $6.18 | $6.28 (1.62%) | $6.58 | $5.98 | 2.54 M | $171.76 M |
| 09/21/2026 | $6.51 | $6.51 (0%) | $6.67 | $6.19 | 4.48 M | $178.06 M |
| 09/18/2026 | $5.27 | $6.06 (14.99%) | $6.43 | $5.26 | 9.05 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 |
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.
