Dark

DEFT
Defi Technologies, Inc.
stock NASDAQ

Market Open

Aug 6, 2026 1:01:10 PM EDT

0.4700USD-2.831%(-0.0136)802,134

0.4000Bid 0.5400Ask 0.1400Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

0.4856USD+1.082%(+0.0052)15,192

After-hours

Aug 5, 2026 4:47:30 PM EDT

0.4800USD-0.083%(-0.0004)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.49000	0.490000	0.470000	0.4700	-2.083%	802,134	0.000%
2026-08-05	0.46770	0.503600	0.462100	0.4800	+1.803%	1,611,885	-2.083%
2026-08-04	0.47640	0.489000	0.460900	0.4715	-0.401%	1,216,191	-0.318%
2026-08-03	0.41000	0.487000	0.406810	0.4734	+18.025%	2,261,895	-0.718%
2026-07-31	0.42670	0.434900	0.401100	0.4011	-6.482%	1,192,905	+17.178%
2026-07-30	0.41240	0.437800	0.409000	0.4289	+9.974%	1,584,258	+9.583%
2026-07-29	0.42000	0.429000	0.390000	0.3900	-8.665%	2,053,476	+20.513%
2026-07-28	0.42520	0.449800	0.412000	0.4270	-0.350%	1,301,531	+10.070%
2026-07-27	0.40000	0.441000	0.395600	0.4285	+8.591%	1,554,071	+9.685%
2026-07-24	0.40000	0.410000	0.391100	0.3946	-0.051%	1,094,179	+19.108%
2026-07-23	0.41470	0.414700	0.391000	0.3948	-3.235%	1,450,841	+19.048%
2026-07-22	0.42100	0.429700	0.403000	0.4080	-3.340%	1,392,793	+15.196%
2026-07-21	0.41720	0.440000	0.414000	0.4221	+2.701%	1,476,183	+11.348%
2026-07-20	0.42810	0.450000	0.410200	0.4110	-3.294%	1,162,603	+14.355%
2026-07-17	0.41600	0.442856	0.405800	0.4250	+0.473%	1,847,200	+10.588%
2026-07-16	0.45000	0.453800	0.410000	0.4230	-6.623%	3,160,071	+11.111%
2026-07-15	0.47000	0.492500	0.420000	0.4530	-2.748%	4,401,296	+3.753%
2026-07-14	0.45620	0.479000	0.452300	0.4658	+3.122%	1,726,874	+0.902%
2026-07-13	0.49000	0.497900	0.450000	0.4517	-9.551%	3,185,564	+4.051%
2026-07-10	0.50550	0.509900	0.486000	0.4994	+0.442%	1,220,103	-5.887%
2026-07-09	0.50000	0.508300	0.487000	0.4972	-0.100%	1,475,824	-5.471%
2026-07-08	0.50000	0.509000	0.489700	0.4977	-1.446%	1,438,767	-5.566%
2026-07-07	0.52930	0.530000	0.500000	0.5050	-5.182%	1,425,741	-6.931%
2026-07-06	0.53980	0.555900	0.523000	0.5326	+0.491%	1,724,497	-11.754%
2026-07-02	0.53500	0.560000	0.511848	0.5300	+3.799%	1,653,095	-11.321%
2026-07-01	0.52860	0.566800	0.510600	0.5106	-0.700%	1,605,555	-7.951%
2026-06-30	0.52000	0.552350	0.514200	0.5142	-2.429%	1,521,328	-8.596%
2026-06-29	0.50700	0.536200	0.490400	0.5270	+8.660%	1,813,320	-10.816%
2026-06-26	0.49620	0.512400	0.485000	0.4850	-4.734%	2,073,958	-3.093%
2026-06-25	0.51010	0.511400	0.470700	0.5091	+1.861%	4,298,506	-7.680%
2026-06-24	0.52350	0.540000	0.492101	0.4998	-4.582%	5,074,219	-5.962%
2026-06-23	0.55000	0.560000	0.519400	0.5238	-5.280%	2,969,842	-10.271%
2026-06-22	0.56100	0.610000	0.550000	0.5530	-1.003%	4,240,780	-15.009%
2026-06-18	0.60800	0.609400	0.552800	0.5586	-6.589%	4,462,415	-15.861%
2026-06-17	0.59850	0.639900	0.594100	0.5980	+3.335%	5,536,862	-21.405%
2026-06-16	0.61000	0.638000	0.578700	0.5787	-5.131%	4,644,032	-18.783%
2026-06-15	0.56370	0.617600	0.560000	0.6100	+14.554%	4,612,391	-22.951%
2026-06-12	0.54770	0.550000	0.520000	0.5325	-1.389%	4,764,377	-11.737%
2026-06-11	0.52520	0.545200	0.501000	0.5400	+4.449%	5,739,112	-12.963%
2026-06-10	0.52060	0.550000	0.512713	0.5170	-2.453%	4,421,332	-9.091%
2026-06-09	0.56170	0.593000	0.530000	0.5300	-5.694%	3,827,226	-11.321%
2026-06-08	0.57170	0.589000	0.560410	0.5620	+1.627%	3,236,402	-16.370%
2026-06-05	0.57000	0.570000	0.525400	0.5530	-3.809%	5,840,408	-15.009%
2026-06-04	0.56180	0.600299	0.560000	0.5749	+1.411%	5,081,673	-18.247%
2026-06-03	0.57800	0.632500	0.560000	0.5669	-1.134%	5,112,360	-17.093%
2026-06-02	0.62000	0.622000	0.562700	0.5734	-7.814%	5,719,971	-18.033%
2026-06-01	0.64750	0.650000	0.612000	0.6220	-4.308%	4,608,841	-24.437%
2026-05-29	0.66450	0.671600	0.627100	0.6500	-1.813%	4,480,945	-27.692%
2026-05-28	0.65050	0.668700	0.621700	0.6620	+0.076%	4,491,345	-29.003%
2026-05-27	0.68000	0.688100	0.640000	0.6615	-2.663%	5,442,801	-28.949%
2026-05-26	0.69500	0.739900	0.679000	0.6796	-0.600%	5,031,819	-30.842%
2026-05-22	0.70000	0.712900	0.665000	0.6837	-2.426%	2,778,543	-31.256%
2026-05-21	0.69150	0.718200	0.685000	0.7007	-0.807%	2,395,365	-32.924%
2026-05-20	0.69000	0.725700	0.685100	0.7064	+3.245%	2,702,196	-33.465%
2026-05-19	0.67610	0.707400	0.665700	0.6842	+2.104%	3,309,118	-31.307%
2026-05-18	0.70000	0.711500	0.666800	0.6701	-5.633%	4,637,002	-29.861%
2026-05-15	0.75220	0.753799	0.703901	0.7101	-12.116%	6,714,039	-33.812%
2026-05-14	0.71170	0.830000	0.682000	0.8080	+17.305%	12,156,418	-41.832%
2026-05-13	0.73000	0.740499	0.688800	0.6888	-6.056%	4,655,351	-31.765%
2026-05-12	0.73800	0.743800	0.711100	0.7332	-0.650%	3,306,727	-35.897%
2026-05-11	0.72460	0.750000	0.705000	0.7380	+1.360%	4,918,590	-36.314%
2026-05-08	0.74000	0.752900	0.692100	0.7281	-2.282%	5,241,561	-35.448%
2026-05-07	0.76000	0.779800	0.740400	0.7451	-4.962%	2,949,602	-36.921%
2026-05-06	0.79370	0.814000	0.761000	0.7840	+0.192%	4,293,987	-40.051%
2026-05-05	0.80000	0.814700	0.764610	0.7825	-1.869%	3,647,076	-39.936%
2026-05-04	0.78250	0.827800	0.776000	0.7974	+1.943%	4,472,188	-41.058%
2026-05-01	0.76010	0.799700	0.760000	0.7822	+2.908%	1,732,332	-39.913%
2026-04-30	0.75000	0.779900	0.736000	0.7601	+0.849%	1,768,628	-38.166%
2026-04-29	0.75420	0.769000	0.716800	0.7537	-1.258%	1,641,280	-37.641%
2026-04-28	0.75550	0.763300	0.716200	0.7633	+0.197%	3,113,266	-38.425%
2026-04-27	0.81300	0.830000	0.715800	0.7618	-7.098%	7,472,355	-38.304%
2026-04-24	0.80000	0.849000	0.770000	0.8200	+5.820%	5,438,928	-42.683%
2026-04-23	0.80000	0.800000	0.752100	0.7749	-4.498%	3,963,966	-39.347%
2026-04-22	0.76320	0.822000	0.760000	0.8114	+6.904%	5,189,265	-42.075%
2026-04-21	0.78080	0.824400	0.745500	0.7590	-5.843%	6,300,264	-38.076%
2026-04-20	0.78080	0.818900	0.740100	0.8061	+0.137%	6,498,434	-41.695%
2026-04-17	0.77035	0.830000	0.760000	0.8050	+6.651%	6,990,676	-41.615%
2026-04-16	0.77000	0.780000	0.720100	0.7548	-2.050%	5,294,143	-37.732%
2026-04-15	0.80000	0.820000	0.740000	0.7706	-2.456%	6,998,091	-39.009%
2026-04-14	0.76190	0.815000	0.761900	0.7900	+3.947%	7,056,875	-40.506%
2026-04-13	0.74000	0.780000	0.703000	0.7600	+2.384%	6,811,711	-38.158%
2026-04-10	0.74000	0.777200	0.720100	0.7423	-0.496%	4,585,797	-36.683%
2026-04-09	0.75000	0.778000	0.725101	0.7460	-4.481%	7,070,853	-36.997%
2026-04-08	0.82360	0.854900	0.752500	0.7810	+2.628%	9,194,530	-39.821%
2026-04-07	0.78900	0.810000	0.740000	0.7610	-1.756%	6,948,651	-38.239%
2026-04-06	0.82910	0.960000	0.772600	0.7746	+8.746%	28,011,210	-39.324%
2026-04-02	0.66990	0.764900	0.650000	0.7123	+3.367%	14,098,165	-34.017%
2026-04-01	0.78690	0.797990	0.678100	0.6891	+24.724%	84,994,239	-31.795%
2026-03-31	0.50950	0.570000	0.500000	0.5525	+7.302%	21,348,737	-14.932%
2026-03-30	0.51500	0.529899	0.490000	0.5149	+7.092%	2,978,747	-8.720%
2026-03-27	0.52000	0.540000	0.470000	0.4808	-15.664%	9,247,460	-2.246%
2026-03-26	0.59500	0.601800	0.550000	0.5701	-6.785%	3,213,899	-17.558%
2026-03-25	0.60330	0.619900	0.593700	0.6116	+4.404%	1,240,501	-23.152%
2026-03-24	0.60000	0.610000	0.577100	0.5858	-7.486%	2,419,384	-19.768%
2026-03-23	0.57820	0.665000	0.560100	0.6332	+22.689%	4,903,405	-25.774%
2026-03-20	0.65000	0.655000	0.516100	0.5161	-20.722%	10,001,216	-8.932%
2026-03-19	0.66320	0.675800	0.650000	0.6510	-1.840%	964,060	-27.803%
2026-03-18	0.69560	0.707000	0.660300	0.6632	-4.534%	1,942,236	-29.131%
2026-03-17	0.68750	0.710000	0.674000	0.6947	+4.781%	2,199,678	-32.345%
2026-03-16	0.67110	0.673300	0.649700	0.6630	+2.982%	2,148,058	-29.110%
2026-03-13	0.66000	0.663900	0.632600	0.6438	+0.594%	2,231,738	-26.996%
2026-03-12	0.66910	0.673300	0.640000	0.6400	-4.960%	1,565,787	-26.563%
2026-03-11	0.68150	0.695900	0.660000	0.6734	-1.535%	1,825,452	-30.205%
2026-03-10	0.69400	0.700000	0.662500	0.6839	+0.736%	1,741,050	-31.277%
2026-03-09	0.66000	0.686500	0.649500	0.6789	+1.328%	2,619,030	-30.770%
2026-03-06	0.71070	0.714550	0.670000	0.6700	-4.504%	2,424,197	-29.851%
2026-03-05	0.72360	0.750000	0.701600	0.7016	-2.107%	2,187,055	-33.010%
2026-03-04	0.72500	0.760000	0.715000	0.7167	+3.870%	3,373,483	-34.422%
2026-03-03	0.67630	0.725900	0.654400	0.6900	-1.429%	2,883,516	-31.884%
2026-03-02	0.65650	0.735000	0.650000	0.7000	+3.123%	3,317,989	-32.857%
2026-02-27	0.72000	0.720000	0.660000	0.6788	-6.424%	1,884,848	-30.760%
2026-02-26	0.72260	0.738400	0.690401	0.7254	+2.400%	2,550,248	-35.208%
2026-02-25	0.67330	0.726400	0.660000	0.7084	+10.636%	3,566,171	-33.653%
2026-02-24	0.62000	0.648200	0.600000	0.6403	+2.382%	3,607,002	-26.597%
2026-02-23	0.66240	0.676000	0.625000	0.6254	-5.242%	3,517,927	-24.848%
2026-02-20	0.69000	0.691000	0.660000	0.6600	-3.664%	2,588,439	-28.788%
2026-02-19	0.71000	0.719900	0.675500	0.6851	-3.098%	2,995,482	-31.397%
2026-02-18	0.72000	0.739200	0.701800	0.7070	-1.751%	2,673,330	-33.522%
2026-02-17	0.75000	0.759000	0.710000	0.7196	-5.626%	2,472,405	-34.686%
2026-02-13	0.73450	0.780000	0.730100	0.7625	+3.812%	2,151,026	-38.361%
2026-02-12	0.72000	0.749900	0.694000	0.7345	+1.380%	2,399,158	-36.011%
2026-02-11	0.76400	0.764000	0.713000	0.7245	-0.522%	2,163,396	-35.128%
2026-02-10	0.75500	0.785699	0.720700	0.7283	-4.171%	1,903,252	-35.466%
2026-02-09	0.77670	0.805800	0.750000	0.7600	-4.750%	2,006,473	-38.158%
2026-02-06	0.76000	0.810000	0.744700	0.7979	+14.740%	4,106,460	-41.095%
2026-02-05	0.70950	0.746600	0.682000	0.6954	-8.524%	5,393,742	-32.413%
2026-02-04	0.75570	0.810000	0.727100	0.7602	+3.022%	4,344,831	-38.174%
2026-02-03	0.80950	0.816600	0.720000	0.7379	-6.595%	4,075,774	-36.306%
2026-02-02	0.72000	0.830000	0.701000	0.7900	+8.219%	4,898,725	-40.506%
2026-01-30	0.78030	0.790000	0.730000	0.7300	-6.673%	5,240,225	-35.616%
2026-01-29	0.81000	0.820000	0.770000	0.7822	-4.201%	4,003,653	-39.913%
2026-01-28	0.87000	0.879500	0.810800	0.8165	-6.031%	4,360,124	-42.437%
2026-01-27	0.87250	0.884999	0.850000	0.8689	+0.242%	2,716,396	-45.909%
2026-01-26	0.89255	0.915100	0.850000	0.8668	-1.656%	3,766,659	-45.778%
2026-01-23	0.92210	0.955600	0.881400	0.8814	-6.234%	3,564,035	-46.676%
2026-01-22	0.96740	0.980000	0.937100	0.9400	-1.084%	2,710,419	-50.000%
2026-01-21	0.94080	0.970000	0.900000	0.9503	+2.084%	4,488,833	-50.542%
2026-01-20	0.98500	1.020000	0.915100	0.9309	-13.806%	8,745,867	-49.511%
2026-01-16	1.08000	1.120000	1.030000	1.0800	-1.818%	4,294,309	-56.481%
2026-01-15	1.12000	1.150000	1.050000	1.1000	-1.786%	6,140,778	-57.273%
2026-01-14	1.08000	1.150000	1.080000	1.1200	+3.704%	5,016,853	-58.036%
2026-01-13	1.08000	1.110000	1.050000	1.0800	0.000%	5,336,160	-56.481%
2026-01-12	1.00000	1.100000	0.972800	1.0800	+5.882%	5,435,623	-56.481%
2026-01-09	1.01000	1.070000	0.950000	1.0200	+4.444%	4,270,139	-53.922%
2026-01-08	1.01000	1.010000	0.945700	0.9766	-3.307%	2,879,765	-51.874%
2026-01-07	0.93700	1.070000	0.930000	1.0100	+10.322%	6,795,824	-53.465%
2026-01-06	0.96000	0.973501	0.897400	0.9155	-3.520%	4,621,957	-48.662%
2026-01-05	0.95000	0.990000	0.920000	0.9489	+7.342%	5,668,669	-50.469%
2026-01-02	0.82310	0.894900	0.780100	0.8840	+17.148%	5,508,866	-46.833%
2025-12-31	0.82500	0.829700	0.738000	0.7546	-6.667%	7,201,606	-37.715%
2025-12-30	0.75500	0.829500	0.738000	0.8085	+9.154%	8,249,522	-41.868%
2025-12-29	0.77310	0.819900	0.730000	0.7407	-9.781%	14,128,230	-36.547%
2025-12-26	0.89350	0.894000	0.820100	0.8210	-9.741%	6,114,668	-42.753%
2025-12-24	0.94150	0.945000	0.881000	0.9096	-2.204%	4,474,927	-48.329%
2025-12-23	0.97000	0.980100	0.930000	0.9301	-5.889%	5,842,351	-49.468%
2025-12-22	1.07000	1.076700	0.970000	0.9883	-8.491%	8,313,807	-52.444%
2025-12-19	1.03000	1.110000	0.990100	1.0800	+9.113%	16,617,439	-56.481%
2025-12-18	1.05000	1.070000	0.989800	0.9898	-2.000%	4,880,853	-52.516%
2025-12-17	1.06000	1.070000	1.010000	1.0100	-3.810%	4,157,765	-53.465%
2025-12-16	1.00000	1.070000	0.999000	1.0500	+3.960%	4,606,675	-55.238%
2025-12-15	1.09000	1.100000	1.000000	1.0100	-7.339%	8,575,519	-53.465%
2025-12-12	1.14000	1.170100	1.090000	1.0900	-3.540%	8,072,999	-56.881%
2025-12-11	1.15000	1.165000	1.120000	1.1300	-4.237%	6,242,161	-58.407%
2025-12-10	1.14000	1.200000	1.120000	1.1800	+0.855%	4,734,779	-60.169%
2025-12-09	1.16000	1.230000	1.130000	1.1700	-0.847%	6,481,481	-59.829%
2025-12-08	1.21000	1.215500	1.120000	1.1800	-0.840%	7,677,178	-60.169%
2025-12-05	1.29000	1.290000	1.180000	1.1900	-9.160%	10,452,398	-60.504%
2025-12-04	1.33000	1.350000	1.285000	1.3100	-4.380%	7,060,897	-64.122%
2025-12-03	1.34000	1.390000	1.285000	1.3700	+2.239%	5,594,342	-65.693%
2025-12-02	1.40000	1.420000	1.330000	1.3400	+3.876%	8,188,721	-64.925%
2025-12-01	1.44000	1.440000	1.280000	1.2900	-15.132%	18,345,010	-63.566%
2025-11-28	1.61000	1.695000	1.490000	1.5200	+9.353%	25,239,718	-69.079%
2025-11-26	1.30000	1.450000	1.220000	1.3900	+20.870%	23,776,383	-66.187%
2025-11-25	1.05000	1.170000	1.010000	1.1500	+11.650%	16,551,090	-59.130%
2025-11-24	0.98900	1.050000	0.943950	1.0300	+7.820%	7,691,290	-54.369%
2025-11-21	0.94440	0.990000	0.910000	0.9553	-3.544%	8,235,583	-50.801%
2025-11-20	1.06000	1.130000	0.990000	0.9904	-4.769%	7,902,778	-52.544%
2025-11-19	1.14000	1.140000	1.010000	1.0400	-4.587%	8,028,919	-54.808%
2025-11-18	1.02000	1.120000	1.010000	1.0900	+3.810%	7,958,357	-56.881%
2025-11-17	1.18500	1.210000	1.010000	1.0500	-14.634%	16,569,466	-55.238%
2025-11-14	1.01000	1.319900	1.000000	1.2300	-15.172%	25,579,986	-61.789%
2025-11-13	1.58000	1.585000	1.450000	1.4500	-9.375%	10,496,541	-67.586%
2025-11-12	1.72500	1.730000	1.580000	1.6000	-5.325%	7,234,285	-70.625%
2025-11-11	1.73000	1.740000	1.660000	1.6900	-3.977%	4,423,656	-72.189%
2025-11-10	1.78000	1.790000	1.700000	1.7600	+8.642%	6,391,288	-73.295%
2025-11-07	1.51500	1.639900	1.500000	1.6200	0.000%	8,440,373	-70.988%
2025-11-06	1.73000	1.750000	1.600000	1.6200	-7.429%	7,597,979	-70.988%
2025-11-05	1.77000	1.780000	1.685000	1.7500	-0.568%	6,927,648	-73.143%
2025-11-04	1.78500	1.850000	1.740000	1.7600	-6.878%	7,962,936	-73.295%
2025-11-03	1.92000	1.929100	1.850000	1.8900	-1.047%	5,129,555	-75.132%
2025-10-31	1.83000	1.940000	1.790000	1.9100	+6.704%	6,338,147	-75.393%
2025-10-30	1.89000	1.900000	1.770000	1.7900	-7.254%	12,617,148	-73.743%
2025-10-29	1.99000	2.010000	1.920000	1.9300	-3.980%	10,694,749	-75.648%
2025-10-28	2.08000	2.120000	2.000000	2.0100	-3.828%	7,444,357	-76.617%
2025-10-27	2.07000	2.130000	2.025000	2.0900	+3.980%	9,162,935	-77.512%
2025-10-24	2.09000	2.120000	2.010000	2.0100	0.000%	8,818,411	-76.617%
2025-10-23	2.01000	2.070000	1.970000	2.0100	-1.471%	8,750,642	-76.617%
2025-10-22	2.14000	2.140000	1.950000	2.0400	-5.556%	19,705,765	-76.961%
2025-10-21	2.20000	2.200000	2.100000	2.1600	+0.935%	10,781,627	-78.241%
2025-10-20	2.18000	2.215000	2.094700	2.1400	+4.390%	12,993,857	-78.037%
2025-10-17	2.10000	2.110000	1.970000	2.0500	-1.914%	12,379,666	-77.073%
2025-10-16	2.15000	2.250000	2.090000	2.0900	+1.456%	12,057,938	-77.512%
2025-10-15	2.12000	2.130000	2.040000	2.0600	-2.370%	8,548,691	-77.184%
2025-10-14	2.09000	2.140000	2.010000	2.1100	-0.472%	5,765,243	-77.725%
2025-10-13	2.12000	2.180000	2.070000	2.1200	+3.415%	6,590,601	-77.830%
2025-10-10	2.20000	2.240000	2.040000	2.0500	-6.818%	8,998,913	-77.073%
2025-10-09	2.23000	2.240000	2.130000	2.2000	-0.901%	8,950,706	-78.636%
2025-10-08	2.24000	2.280000	2.210000	2.2200	-0.448%	7,403,518	-78.829%
2025-10-07	2.23000	2.270000	2.150000	2.2300	+1.364%	11,100,119	-78.924%
2025-10-06	2.27000	2.310000	2.190000	2.2000	0.000%	11,985,536	-78.636%
2025-10-03	2.25000	2.250000	2.150000	2.2000	-0.452%	7,953,783	-78.636%
2025-10-02	2.22000	2.230000	2.123500	2.2100	+1.843%	9,000,403	-78.733%
2025-10-01	2.10000	2.170000	2.050000	2.1700	+2.844%	9,763,676	-78.341%
2025-09-30	2.11000	2.130000	2.000000	2.1100	0.000%	8,319,000	-77.725%
2025-09-29	2.17500	2.190000	2.090000	2.1100	-0.706%	10,560,944	-77.725%
2025-09-26	2.23000	2.240000	2.090000	2.1250	-0.235%	14,024,530	-77.882%
2025-09-25	2.26000	2.279000	2.080000	2.1300	-18.391%	34,185,570	-77.934%
2025-09-24	2.65000	2.800000	2.600000	2.6100	+6.098%	17,865,652	-81.992%
2025-09-23	2.49000	2.610000	2.420000	2.4600	0.000%	4,699,116	-80.894%
2025-09-22	2.42000	2.470000	2.350000	2.4600	-2.381%	7,128,721	-80.894%
2025-09-19	2.72500	2.736100	2.460000	2.5200	-7.353%	16,807,823	-81.349%
2025-09-18	2.65000	2.750000	2.611100	2.7200	+5.019%	8,801,043	-82.721%
2025-09-17	2.64000	2.687900	2.540000	2.5900	-1.894%	8,163,658	-81.853%
2025-09-16	2.68000	2.720000	2.550000	2.6400	+1.538%	9,441,053	-82.197%
2025-09-15	2.58000	2.770000	2.460000	2.6000	+5.906%	15,557,620	-81.923%
2025-09-12	2.51000	2.535000	2.360000	2.4550	+4.025%	11,290,853	-80.855%
2025-09-11	2.19000	2.370000	2.170000	2.3600	+10.798%	5,271,426	-80.085%
2025-09-10	2.14000	2.240000	2.110000	2.1300	+1.429%	3,142,969	-77.934%
2025-09-09	2.13000	2.160000	2.050000	2.1000	-0.943%	2,447,993	-77.619%
2025-09-08	2.02000	2.130000	2.000000	2.1200	+4.433%	2,565,581	-77.830%
2025-09-05	2.02000	2.057000	1.950000	2.0300	+2.525%	2,589,591	-76.847%
2025-09-04	2.05000	2.050000	1.960000	1.9800	-3.883%	3,312,612	-76.263%
2025-09-03	2.14000	2.150000	2.045000	2.0600	-3.738%	2,231,827	-77.184%
2025-09-02	2.05000	2.150000	1.990000	2.1400	+2.885%	2,682,516	-78.037%
2025-08-29	2.13000	2.145000	2.070000	2.0800	-3.256%	2,935,749	-77.404%
2025-08-28	2.18500	2.200000	2.130000	2.1500	0.000%	1,355,055	-78.140%
2025-08-27	2.18000	2.240000	2.135000	2.1500	-2.273%	1,557,566	-78.140%
2025-08-26	2.18000	2.210000	2.140000	2.2000	+0.457%	2,248,241	-78.636%
2025-08-25	2.17000	2.240000	2.170000	2.1900	-2.232%	2,409,206	-78.539%
2025-08-22	2.14000	2.300000	2.120000	2.2400	+6.667%	4,309,201	-79.018%
2025-08-21	2.12000	2.140000	2.070000	2.1000	-0.474%	2,416,675	-77.619%
2025-08-20	2.12000	2.140000	2.040000	2.1100	-1.860%	4,581,030	-77.725%
2025-08-19	2.27000	2.290000	2.130000	2.1500	-5.286%	3,473,983	-78.140%
2025-08-18	2.36000	2.360000	2.100000	2.2700	-1.518%	7,701,688	-79.295%
2025-08-15	2.45000	2.500000	2.220000	2.3050	-11.686%	9,186,244	-79.610%
2025-08-14	2.51000	2.630000	2.450000	2.6100	+3.571%	4,006,843	-81.992%
2025-08-13	2.69000	2.690000	2.500000	2.5200	-2.703%	4,750,841	-81.349%
2025-08-12	2.88500	2.890000	2.470000	2.5900	-9.123%	10,171,834	-81.853%
2025-08-11	2.77500	3.005000	2.775000	2.8500	+9.195%	10,155,047	-83.509%
2025-08-08	2.58000	2.640000	2.530000	2.6100	+2.756%	3,044,877	-81.992%
2025-08-07	2.68000	2.720000	2.520000	2.5400	-3.053%	3,426,542	-81.496%
2025-08-06	2.52000	2.620000	2.505000	2.6200	+2.344%	2,530,201	-82.061%
2025-08-05	2.66000	2.700000	2.550000	2.5600	-4.478%	2,164,953	-81.641%
2025-08-04	2.68000	2.709000	2.640000	2.6800	+1.901%	2,429,788	-82.463%
2025-08-01	2.65500	2.730000	2.570000	2.6300	-3.663%	3,859,511	-82.129%
2025-07-31	2.85000	2.870000	2.720000	2.7300	-2.847%	2,666,853	-82.784%
2025-07-30	2.74000	2.870000	2.710000	2.8100	+1.079%	2,805,230	-83.274%
2025-07-29	2.92000	2.930000	2.770000	2.7800	-5.442%	4,078,307	-83.094%
2025-07-28	3.00000	3.000000	2.860000	2.9400	+1.730%	3,508,751	-84.014%
2025-07-25	3.00000	3.020000	2.770000	2.8900	-5.863%	7,014,048	-83.737%
2025-07-24	3.10000	3.430000	2.960000	3.0700	-2.540%	12,900,376	-84.691%
2025-07-23	3.17000	3.220000	3.110000	3.1500	-0.943%	2,672,263	-85.079%
2025-07-22	3.32000	3.330000	3.100000	3.1800	-3.636%	5,380,485	-85.220%
2025-07-21	3.34000	3.430000	3.260000	3.3000	+0.917%	8,718,002	-85.758%
2025-07-18	3.37000	3.470000	3.230000	3.2700	-0.305%	5,670,775	-85.627%
2025-07-17	3.43000	3.430000	3.220000	3.2800	-3.812%	4,227,706	-85.671%
2025-07-16	3.32000	3.429900	3.190000	3.4100	+3.963%	5,625,532	-86.217%
2025-07-15	3.48000	3.483600	3.130000	3.2800	-5.747%	6,540,207	-85.671%
2025-07-14	3.42000	3.590000	3.250000	3.4800	+14.851%	12,824,359	-86.494%
2025-07-11	2.97000	3.140000	2.925000	3.0300	+2.712%	2,989,583	-84.488%
2025-07-10	2.91000	2.980000	2.810000	2.9500	+3.509%	2,587,375	-84.068%
2025-07-09	2.95000	2.979800	2.800000	2.8500	-2.397%	2,282,158	-83.509%
2025-07-08	2.89000	3.010000	2.830000	2.9200	+3.915%	2,886,019	-83.904%
2025-07-07	3.06000	3.100000	2.800000	2.8100	-10.510%	4,278,760	-83.274%
2025-07-03	3.02000	3.260000	2.990000	3.1400	+5.724%	3,492,557	-85.032%
2025-07-02	2.82000	3.000000	2.780000	2.9700	+5.694%	2,597,086	-84.175%
2025-07-01	2.89000	2.890000	2.743500	2.8100	-4.096%	1,838,128	-83.274%
2025-06-30	2.85000	3.010000	2.798000	2.9300	+5.018%	2,841,300	-83.959%
2025-06-27	2.92000	2.920000	2.750000	2.7900	-3.460%	1,771,935	-83.154%
2025-06-26	2.90000	2.929900	2.800000	2.8900	+0.347%	1,683,629	-83.737%
2025-06-25	3.07000	3.120000	2.850000	2.8800	-4.319%	1,855,827	-83.681%
2025-06-24	3.07000	3.140000	2.890000	3.0100	+5.245%	2,430,312	-84.385%
2025-06-23	2.60000	2.860000	2.540000	2.8600	+8.333%	2,162,338	-83.566%
2025-06-20	2.85000	2.870000	2.600000	2.6400	-6.383%	2,512,507	-82.197%
2025-06-18	2.75000	2.850000	2.610000	2.8200	+2.545%	2,507,722	-83.333%
2025-06-17	2.80000	2.860000	2.750000	2.7500	-3.169%	1,637,892	-82.909%
2025-06-16	2.95000	3.000000	2.760000	2.8400	-2.405%	2,815,530	-83.451%
2025-06-13	2.89000	2.995000	2.760000	2.9100	-2.020%	2,336,564	-83.849%
2025-06-12	3.14000	3.170000	2.930000	2.9700	-5.414%	2,564,295	-84.175%
2025-06-11	3.19000	3.320000	3.090000	3.1400	-5.136%	2,113,562	-85.032%
2025-06-10	3.48000	3.480000	3.230000	3.3100	-4.335%	1,869,952	-85.801%
2025-06-09	3.44000	3.500000	3.300000	3.4600	+3.284%	2,030,522	-86.416%
2025-06-06	3.12000	3.485000	3.050000	3.3500	+7.717%	3,377,224	-85.970%
2025-06-05	3.36500	3.390000	3.040000	3.1100	-7.440%	2,882,127	-84.887%
2025-06-04	3.50000	3.500000	3.360000	3.3600	-3.170%	1,560,669	-86.012%
2025-06-03	3.50000	3.520000	3.340000	3.4700	+0.872%	1,810,061	-86.455%
2025-06-02	3.53000	3.600000	3.400000	3.4400	-3.911%	1,276,244	-86.337%
2025-05-30	3.41000	3.640000	3.250000	3.5800	+4.373%	3,050,749	-86.872%
2025-05-29	3.79000	3.790000	3.315000	3.4300	-8.289%	3,272,202	-86.297%
2025-05-28	3.80500	3.850000	3.550000	3.7400	-2.604%	3,919,304	-87.433%
2025-05-27	3.71000	3.890000	3.510000	3.8400	+6.667%	3,928,748	-87.760%
2025-05-23	3.56000	3.740000	3.510000	3.6000	-3.743%	1,407,359	-86.944%
2025-05-22	3.69000	3.860000	3.580000	3.7400	+5.949%	1,871,274	-87.433%
2025-05-21	3.65000	3.800000	3.440000	3.5300	-6.117%	2,816,545	-86.686%
2025-05-20	3.92000	3.950000	3.650000	3.7600	-2.338%	2,179,459	-87.500%
2025-05-19	3.79000	3.950000	3.550000	3.8500	+0.260%	1,305,615	-87.792%
2025-05-16	4.02000	4.050000	3.780000	3.8400	-0.260%	1,804,000	-87.760%
2025-05-15	3.93000	4.080000	3.685000	3.8500	+1.316%	1,943,574	-87.792%
2025-05-14	4.34000	4.440000	3.790000	3.8000	-10.588%	3,610,736	-87.632%
2025-05-13	4.24000	4.380000	3.985000	4.2500	+3.659%	2,365,010	-88.941%
2025-05-12	4.90000	4.950000	3.560100	4.1000	0.000%	5,644,670	-88.537%

.dark-mode .Y0Bjjd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y0Bjjd{ color: #333333; background-color: white; border: 2px solid #333333; }DEFTDefi Technologies, Inc.stock NASDAQ

DEFT
Defi Technologies, Inc.
stock NASDAQ