DeFi Development Corp. (DFDV) Historical Stock Price Data | Complete Trading History - Stocknear

DeFi Development Corp.

NASDAQ: DFDV · Real-Time Price · USD
15.79
-0.43 (-2.65%)
At close: Oct 03, 2025, 3:59 PM
15.87
0.50%
After-hours: Oct 03, 2025, 07:58 PM EDT

DFDV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 16.03 16.30 15.52 15.79 15.79 -2.65% 1,531,587
Oct 2, 2025 15.70 16.35 15.42 16.22 16.22 6.50% 1,787,200
Oct 1, 2025 15.75 15.88 14.93 15.23 15.23 -0.52% 2,284,000
Sep 30, 2025 15.85 16.14 15.02 15.31 15.31 -5.32% 1,528,500
Sep 29, 2025 15.56 16.44 15.56 16.17 16.17 5.41% 1,460,800
Sep 26, 2025 15.16 15.49 14.55 15.34 15.34 2.68% 1,595,200
Sep 25, 2025 14.71 15.29 14.42 14.94 14.94 -2.61% 1,841,900
Sep 24, 2025 15.88 16.47 15.32 15.34 15.34 1.52% 2,154,200
Sep 23, 2025 15.54 15.90 15.11 15.11 15.11 -3.51% 1,996,800
Sep 22, 2025 16.14 16.17 15.51 15.66 15.66 -7.50% 2,662,200
Sep 19, 2025 17.25 17.58 16.62 16.93 16.93 -4.62% 2,867,000
Sep 18, 2025 18.29 18.99 17.59 17.75 17.75 -0.89% 2,728,200
Sep 17, 2025 17.86 18.13 16.94 17.91 17.91 -3.24% 2,253,800
Sep 16, 2025 17.54 18.95 16.87 18.51 18.51 4.93% 2,454,100
Sep 15, 2025 16.81 17.68 16.60 17.64 17.64 0.28% 2,176,000
Sep 12, 2025 16.98 18.04 16.53 17.59 17.59 9.80% 3,237,800
Sep 11, 2025 16.00 16.98 15.97 16.02 16.02 -0.06% 2,614,500
Sep 10, 2025 17.29 17.73 15.97 16.03 16.03 -6.09% 2,641,300
Sep 9, 2025 15.00 17.42 15.00 17.07 17.07 13.80% 3,265,600
Sep 8, 2025 14.91 15.97 14.90 15.00 15.00 0.27% 2,236,900
Page 1 of 28