5 DAY PERFORMANCE
+51.56%
1 MONTH PERFORMANCE
+21.63%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
+4.86%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-71.17%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.76 | $2.79 (0.91%) | $2.86 | $2.76 | 137.12 K | |
| 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 |
| 06/18/2026 | $3.14 | $3.01 (-4.14%) | $3.18 | $2.99 | 776.27 K | $79.04 M |
| 06/17/2026 | $3.13 | $3.09 (-1.28%) | $3.40 | $3.07 | 665.30 K | $81.14 M |
| 06/16/2026 | $3.38 | $3.20 (-5.33%) | $3.51 | $3.20 | 770.70 K | $84.03 M |
| 06/15/2026 | $3.32 | $3.41 (2.71%) | $3.71 | $3.32 | 1.31 M | $89.54 M |
| 06/12/2026 | $2.92 | $3.10 (6.16%) | $3.27 | $2.90 | 994.06 K | $81.40 M |
| 06/11/2026 | $2.65 | $2.95 (11.32%) | $2.98 | $2.65 | 802.70 K | $77.46 M |
| 06/10/2026 | $2.70 | $2.66 (-1.48%) | $2.80 | $2.61 | 815.30 K | $69.85 M |
| 06/09/2026 | $3.02 | $2.75 (-8.94%) | $3.08 | $2.73 | 1.13 M | $72.21 M |
| 06/08/2026 | $2.96 | $3.09 (4.39%) | $3.20 | $2.92 | 1.25 M | $81.14 M |
| 06/05/2026 | $2.95 | $2.86 (-3.05%) | $2.96 | $2.74 | 1.73 M | $75.10 M |
| 06/04/2026 | $3.05 | $3.01 (-1.31%) | $3.14 | $2.93 | 1.10 M | $79.04 M |
| 06/03/2026 | $3.25 | $3.02 (-7.08%) | $3.25 | $2.96 | 1.88 M | $79.30 M |
| 06/02/2026 | $3.46 | $3.29 (-4.91%) | $3.48 | $3.16 | 1.43 M | $86.39 M |
| 06/01/2026 | $3.77 | $3.58 (-5.04%) | $3.77 | $3.50 | 1.02 M | $94.00 M |
| 05/29/2026 | $3.90 | $3.89 (-0.26%) | $3.91 | $3.64 | 1.11 M | $102.14 M |
| 05/28/2026 | $3.83 | $3.91 (2.09%) | $4.01 | $3.72 | 832.52 K | $102.67 M |
| 05/27/2026 | $3.92 | $3.90 (-0.51%) | $3.99 | $3.74 | 937.93 K | $102.41 M |
| 05/26/2026 | $4.17 | $3.94 (-5.52%) | $4.26 | $3.91 | 1.09 M | $103.46 M |
| 05/22/2026 | $4.43 | $4.07 (-8.13%) | $4.49 | $4.07 | 755.67 K | $106.87 M |
| 05/21/2026 | $4.26 | $4.44 (4.23%) | $4.51 | $4.22 | 447.44 K | $116.59 M |
| 05/20/2026 | $4.31 | $4.28 (-0.7%) | $4.54 | $4.27 | 484.20 K | $112.38 M |
| 05/19/2026 | $4.37 | $4.34 (-0.69%) | $4.46 | $4.26 | 308.70 K | $113.96 M |
| 05/18/2026 | $4.71 | $4.46 (-5.31%) | $4.71 | $4.31 | 810.60 K | $117.11 M |
| 05/15/2026 | $4.93 | $4.80 (-2.64%) | $5.15 | $4.54 | 787.54 K | $126.04 M |
| 05/14/2026 | $4.57 | $5.06 (10.72%) | $5.33 | $4.49 | 1.63 M | $132.87 M |
| 05/13/2026 | $4.76 | $4.65 (-2.31%) | $4.77 | $4.44 | 666.25 K | $122.10 M |
| 05/12/2026 | $4.75 | $4.80 (1.05%) | $4.90 | $4.60 | 653.10 K | $126.04 M |
| 05/11/2026 | $4.50 | $4.92 (9.33%) | $5.11 | $4.45 | 1.53 M | $129.19 M |
| 05/08/2026 | $4.17 | $4.46 (6.95%) | $4.48 | $4.04 | 648.64 K | $117.11 M |
| 05/07/2026 | $4.48 | $4.26 (-4.91%) | $4.53 | $4.18 | 913.61 K | $111.86 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.
