5 DAY PERFORMANCE
+28.90%
1 MONTH PERFORMANCE
-4.67%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
-28.55%
YEAR-TO-DATE PERFORMANCE
-23.17%
1 YEAR PERFORMANCE
-84.36%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.12 | $2.94 (-5.77%) | $3.33 | $2.93 | 844.59 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 |
| 05/06/2026 | $4.40 | $4.50 (2.27%) | $4.57 | $4.21 | 872.60 K | $118.16 M |
| 05/05/2026 | $4.44 | $4.30 (-3.15%) | $4.49 | $4.20 | 685.70 K | $112.91 M |
| 05/04/2026 | $4.40 | $4.25 (-3.41%) | $4.52 | $4.09 | 965.40 K | $111.60 M |
| 05/01/2026 | $4.43 | $4.55 (2.71%) | $4.62 | $4.39 | 509.73 K | $119.47 M |
| 04/30/2026 | $4.10 | $4.39 (7.07%) | $4.40 | $4.09 | 395.85 K | $115.27 M |
| 04/29/2026 | $4.28 | $4.05 (-5.37%) | $4.28 | $3.89 | 625.80 K | $106.34 M |
| 04/28/2026 | $4.21 | $4.33 (2.85%) | $4.40 | $4.04 | 548.79 K | $113.70 M |
| 04/27/2026 | $4.21 | $4.32 (2.61%) | $4.41 | $4.19 | 435.20 K | $113.43 M |
| 04/24/2026 | $4.63 | $4.32 (-6.7%) | $4.63 | $4.26 | 506.00 K | $113.43 M |
| 04/23/2026 | $4.72 | $4.53 (-4.03%) | $4.79 | $4.45 | 558.60 K | $118.95 M |
| 04/22/2026 | $4.74 | $4.80 (1.27%) | $4.95 | $4.68 | 816.70 K | $126.04 M |
| 04/21/2026 | $4.73 | $4.48 (-5.29%) | $4.82 | $4.44 | 600.83 K | $117.64 M |
| 04/20/2026 | $4.56 | $4.72 (3.51%) | $4.79 | $4.42 | 1.12 M | $123.94 M |
| 04/17/2026 | $4.81 | $4.78 (-0.62%) | $5.18 | $4.74 | 1.73 M | $125.51 M |
| 04/16/2026 | $4.21 | $4.77 (13.3%) | $4.80 | $4.10 | 1.99 M | $125.25 M |
| 04/15/2026 | $3.96 | $4.24 (7.07%) | $4.28 | $3.80 | 1.07 M | $111.33 M |
| 04/14/2026 | $4.12 | $3.96 (-3.88%) | $4.25 | $3.90 | 894.90 K | $103.98 M |
| 04/13/2026 | $3.80 | $3.97 (4.47%) | $4.05 | $3.66 | 1.21 M | $104.24 M |
| 04/10/2026 | $3.76 | $3.95 (5.05%) | $4.03 | $3.76 | 1.20 M | $103.72 M |
| 04/09/2026 | $3.53 | $3.74 (5.95%) | $3.85 | $3.45 | 623.82 K | $98.20 M |
| 04/08/2026 | $3.73 | $3.56 (-4.56%) | $3.79 | $3.51 | 905.20 K | $93.48 M |
| 04/07/2026 | $3.56 | $3.47 (-2.53%) | $3.60 | $3.37 | 1.09 M | $91.12 M |
| 04/06/2026 | $3.63 | $3.64 (0.28%) | $3.79 | $3.51 | 1.07 M | $95.58 M |
| 04/02/2026 | $3.28 | $3.55 (8.23%) | $3.59 | $3.23 | 766.00 K | $93.22 M |
| 04/01/2026 | $3.45 | $3.45 (0%) | $3.64 | $3.25 | 1.21 M | $90.59 M |
| 03/31/2026 | $3.48 | $3.29 (-5.46%) | $3.60 | $3.12 | 1.20 M | $86.39 M |
| 03/30/2026 | $3.72 | $3.47 (-6.72%) | $3.77 | $3.39 | 888.10 K | $91.12 M |
| 03/27/2026 | $3.65 | $3.56 (-2.47%) | $3.65 | $3.50 | 970.30 K | $93.48 M |
| 03/26/2026 | $3.85 | $3.74 (-2.86%) | $4.03 | $3.69 | 802.30 K | $98.20 M |
| 03/25/2026 | $4.23 | $3.97 (-6.15%) | $4.30 | $3.87 | 1.29 M | $104.24 M |
| 03/24/2026 | $4.12 | $4.06 (-1.46%) | $4.32 | $3.99 | 574.11 K | $106.61 M |
| 03/23/2026 | $4.24 | $4.26 (0.47%) | $4.47 | $4.17 | 846.36 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.
