DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT
· Real-Time Price · USD
2.27
-0.04 (-1.52%)
At close: Aug 18, 2025, 3:59 PM
2.30
1.54%
After-hours: Aug 18, 2025, 07:56 PM EDT
DEFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.36 | 2.36 | 2.10 | 2.27 | 2.27 | -1.73% | 7,654,017 |
| Aug 15, 2025 | 2.45 | 2.50 | 2.22 | 2.31 | 2.31 | -11.49% | 9,159,800 |
| Aug 14, 2025 | 2.51 | 2.63 | 2.45 | 2.61 | 2.61 | 3.57% | 4,006,800 |
| Aug 13, 2025 | 2.69 | 2.69 | 2.50 | 2.52 | 2.52 | -2.70% | 4,750,800 |
| Aug 12, 2025 | 2.88 | 2.89 | 2.47 | 2.59 | 2.59 | -9.12% | 10,171,834 |
| Aug 11, 2025 | 2.78 | 3.01 | 2.78 | 2.85 | 2.85 | 9.20% | 10,155,047 |
| Aug 8, 2025 | 2.58 | 2.64 | 2.53 | 2.61 | 2.61 | 2.76% | 3,044,900 |
| Aug 7, 2025 | 2.68 | 2.72 | 2.52 | 2.54 | 2.54 | -3.05% | 3,426,542 |
| Aug 6, 2025 | 2.52 | 2.62 | 2.51 | 2.62 | 2.62 | 2.34% | 2,530,201 |
| Aug 5, 2025 | 2.66 | 2.70 | 2.55 | 2.56 | 2.56 | -4.48% | 2,165,000 |
| Aug 4, 2025 | 2.68 | 2.71 | 2.64 | 2.68 | 2.68 | 1.90% | 2,429,800 |
| Aug 1, 2025 | 2.65 | 2.73 | 2.57 | 2.63 | 2.63 | -3.66% | 3,859,511 |
| Jul 31, 2025 | 2.85 | 2.87 | 2.72 | 2.73 | 2.73 | -2.85% | 2,666,900 |
| Jul 30, 2025 | 2.74 | 2.87 | 2.71 | 2.81 | 2.81 | 1.08% | 2,805,230 |
| Jul 29, 2025 | 2.92 | 2.93 | 2.77 | 2.78 | 2.78 | -5.44% | 4,078,307 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.86 | 2.94 | 2.94 | 1.73% | 3,508,800 |
| Jul 25, 2025 | 3.00 | 3.02 | 2.77 | 2.89 | 2.89 | -5.86% | 7,014,000 |
| Jul 24, 2025 | 3.10 | 3.43 | 2.96 | 3.07 | 3.07 | -2.54% | 12,900,400 |
| Jul 23, 2025 | 3.17 | 3.22 | 3.11 | 3.15 | 3.15 | -0.94% | 2,672,300 |
| Jul 22, 2025 | 3.32 | 3.33 | 3.10 | 3.18 | 3.18 | -3.64% | 5,380,500 |