5 DAY PERFORMANCE
-14.73%
1 MONTH PERFORMANCE
+6.59%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
-52.10%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-62.66%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.40 | $4.56 (3.52%) | $4.58 | $4.21 | 651.14 K | $82.71 M |
| 05/05/2026 | $4.44 | $4.30 (-3.15%) | $4.49 | $4.20 | 685.69 K | $79.35 M |
| 05/04/2026 | $4.40 | $4.25 (-3.41%) | $4.52 | $4.09 | 965.40 K | $78.43 M |
| 05/01/2026 | $4.43 | $4.55 (2.71%) | $4.62 | $4.39 | 509.73 K | $83.96 M |
| 04/30/2026 | $4.10 | $4.39 (7.07%) | $4.40 | $4.09 | 395.85 K | $81.01 M |
| 04/29/2026 | $4.28 | $4.05 (-5.37%) | $4.28 | $3.89 | 625.80 K | $74.73 M |
| 04/28/2026 | $4.21 | $4.33 (2.85%) | $4.40 | $4.04 | 548.79 K | $79.90 M |
| 04/27/2026 | $4.21 | $4.32 (2.61%) | $4.41 | $4.19 | 435.20 K | $79.72 M |
| 04/24/2026 | $4.63 | $4.32 (-6.7%) | $4.63 | $4.26 | 506.00 K | $79.72 M |
| 04/23/2026 | $4.72 | $4.53 (-4.03%) | $4.79 | $4.45 | 558.60 K | $83.59 M |
| 04/22/2026 | $4.74 | $4.80 (1.27%) | $4.95 | $4.68 | 816.70 K | $88.57 M |
| 04/21/2026 | $4.73 | $4.48 (-5.29%) | $4.82 | $4.44 | 600.83 K | $82.67 M |
| 04/20/2026 | $4.56 | $4.72 (3.51%) | $4.79 | $4.42 | 1.12 M | $87.10 M |
| 04/17/2026 | $4.81 | $4.78 (-0.62%) | $5.18 | $4.74 | 1.73 M | $88.21 M |
| 04/16/2026 | $4.21 | $4.77 (13.3%) | $4.80 | $4.10 | 1.99 M | $88.02 M |
| 04/15/2026 | $3.96 | $4.24 (7.07%) | $4.28 | $3.80 | 1.07 M | $78.24 M |
| 04/14/2026 | $4.12 | $3.96 (-3.88%) | $4.25 | $3.90 | 894.90 K | $73.07 M |
| 04/13/2026 | $3.80 | $3.97 (4.47%) | $4.05 | $3.66 | 1.21 M | $73.26 M |
| 04/10/2026 | $3.76 | $3.95 (5.05%) | $4.03 | $3.76 | 1.20 M | $72.89 M |
| 04/09/2026 | $3.53 | $3.74 (5.95%) | $3.85 | $3.45 | 623.82 K | $69.01 M |
| 04/08/2026 | $3.73 | $3.56 (-4.56%) | $3.79 | $3.51 | 905.20 K | $65.69 M |
| 04/07/2026 | $3.56 | $3.47 (-2.53%) | $3.60 | $3.37 | 1.09 M | $64.03 M |
| 04/06/2026 | $3.63 | $3.64 (0.28%) | $3.79 | $3.51 | 1.07 M | $67.17 M |
| 04/02/2026 | $3.28 | $3.55 (8.23%) | $3.59 | $3.23 | 766.00 K | $65.51 M |
| 04/01/2026 | $3.45 | $3.45 (0%) | $3.64 | $3.25 | 1.21 M | $63.66 M |
| 03/31/2026 | $3.48 | $3.29 (-5.46%) | $3.60 | $3.12 | 1.20 M | $60.71 M |
| 03/30/2026 | $3.72 | $3.47 (-6.72%) | $3.77 | $3.39 | 888.10 K | $64.03 M |
| 03/27/2026 | $3.65 | $3.56 (-2.47%) | $3.65 | $3.50 | 970.30 K | $65.69 M |
| 03/26/2026 | $3.85 | $3.74 (-2.86%) | $4.03 | $3.69 | 802.30 K | $86.77 M |
| 03/25/2026 | $4.23 | $3.97 (-6.15%) | $4.30 | $3.87 | 1.29 M | $92.11 M |
| 03/24/2026 | $4.12 | $4.06 (-1.46%) | $4.32 | $3.99 | 574.11 K | $94.20 M |
| 03/23/2026 | $4.24 | $4.26 (0.47%) | $4.47 | $4.17 | 846.36 K | $98.84 M |
| 03/20/2026 | $4.31 | $4.09 (-5.1%) | $4.31 | $3.92 | 1.04 M | $94.89 M |
| 03/19/2026 | $4.40 | $4.20 (-4.55%) | $4.40 | $4.08 | 1.46 M | $97.44 M |
| 03/18/2026 | $4.83 | $4.56 (-5.59%) | $4.85 | $4.42 | 1.38 M | $105.80 M |
| 03/17/2026 | $4.60 | $5.11 (11.09%) | $5.14 | $4.53 | 1.45 M | $118.56 M |
| 03/16/2026 | $4.54 | $4.66 (2.64%) | $4.74 | $4.46 | 1.20 M | $108.12 M |
| 03/13/2026 | $4.41 | $4.27 (-3.17%) | $4.60 | $4.20 | 910.62 K | $99.07 M |
| 03/12/2026 | $4.32 | $4.08 (-5.56%) | $4.46 | $4.01 | 826.02 K | $94.66 M |
| 03/11/2026 | $4.30 | $4.38 (1.86%) | $4.88 | $4.30 | 1.31 M | $101.62 M |
| 03/10/2026 | $4.05 | $4.37 (7.9%) | $4.47 | $3.92 | 1.63 M | $101.39 M |
| 03/09/2026 | $3.67 | $3.88 (5.72%) | $3.99 | $3.62 | 1.31 M | $90.02 M |
| 03/06/2026 | $3.87 | $3.63 (-6.2%) | $3.87 | $3.50 | 1.54 M | $84.22 M |
| 03/05/2026 | $4.29 | $4.03 (-6.06%) | $4.32 | $3.81 | 1.51 M | $93.50 M |
| 03/04/2026 | $4.02 | $4.36 (8.46%) | $4.71 | $4.01 | 3.14 M | $101.16 M |
| 03/03/2026 | $3.68 | $3.69 (0.27%) | $3.80 | $3.47 | 1.03 M | $85.61 M |
| 03/02/2026 | $3.44 | $3.83 (11.34%) | $4.00 | $3.26 | 1.19 M | $88.86 M |
| 02/27/2026 | $3.67 | $3.48 (-5.18%) | $3.69 | $3.44 | 907.50 K | $80.74 M |
| 02/26/2026 | $4.11 | $3.70 (-9.98%) | $4.17 | $3.58 | 914.30 K | $85.84 M |
| 02/25/2026 | $3.80 | $4.21 (10.79%) | $4.27 | $3.71 | 1.65 M | $97.68 M |
| 02/24/2026 | $3.48 | $3.63 (4.31%) | $3.70 | $3.45 | 1.02 M | $84.22 M |
| 02/23/2026 | $3.52 | $3.54 (0.57%) | $3.72 | $3.42 | 708.30 K | $82.13 M |
| 02/20/2026 | $3.79 | $3.72 (-1.85%) | $3.92 | $3.69 | 530.60 K | $86.31 M |
| 02/19/2026 | $3.73 | $3.81 (2.14%) | $3.81 | $3.52 | 489.74 K | $88.40 M |
| 02/18/2026 | $3.81 | $3.73 (-2.1%) | $3.98 | $3.68 | 512.94 K | $86.54 M |
| 02/17/2026 | $3.89 | $3.80 (-2.31%) | $3.94 | $3.61 | 737.34 K | $88.16 M |
| 02/13/2026 | $3.71 | $3.89 (4.85%) | $4.12 | $3.71 | 1.17 M | $90.25 M |
| 02/12/2026 | $3.75 | $3.68 (-1.87%) | $3.82 | $3.53 | 800.50 K | $85.38 M |
| 02/11/2026 | $3.95 | $3.68 (-6.84%) | $3.95 | $3.54 | 906.00 K | $85.38 M |
| 02/10/2026 | $3.99 | $3.87 (-3.01%) | $4.19 | $3.83 | 1.13 M | $89.79 M |
| 02/09/2026 | $3.63 | $4.06 (11.85%) | $4.09 | $3.46 | 2.02 M | $94.20 M |
| 02/06/2026 | $3.31 | $3.70 (11.78%) | $3.79 | $3.27 | 3.47 M | $85.84 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.
