Dark

DFDV
DeFi Development Corp. Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 1:34:53 PM EDT

2.73USD-2.500%(-0.07)231,782

2.72Bid 2.73Ask 0.01Spread

Pre-market

Aug 6, 2026 8:57:30 AM EDT

2.77USD-1.071%(-0.03)1,117

After-hours

Aug 5, 2026 4:39:30 PM EDT

2.81USD+0.357%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.7500	2.7700	2.69000	2.7300	-2.500%	231,782	0.000%
2026-08-05	2.7500	2.8700	2.68000	2.8000	+1.818%	541,957	-2.500%
2026-08-04	2.6600	2.7850	2.65500	2.7500	+3.774%	564,268	-0.727%
2026-08-03	2.5600	2.6699	2.48000	2.6500	+3.516%	385,094	+3.019%
2026-07-31	2.6400	2.6850	2.44000	2.5600	-3.759%	576,054	+6.641%
2026-07-30	2.6200	2.7000	2.60500	2.6600	+3.502%	250,803	+2.632%
2026-07-29	2.6700	2.7900	2.55090	2.5700	-5.515%	482,824	+6.226%
2026-07-28	2.6800	2.7200	2.49000	2.7200	-0.366%	654,450	+0.368%
2026-07-27	2.8100	2.9300	2.67500	2.7300	+1.111%	862,875	0.000%
2026-07-24	2.8100	2.8209	2.67000	2.7000	-5.923%	748,073	+1.111%
2026-07-23	3.0000	3.0600	2.79000	2.8700	-7.419%	644,638	-4.878%
2026-07-22	3.0200	3.1797	3.02000	3.1000	+0.324%	584,200	-11.935%
2026-07-21	3.0400	3.1499	3.01000	3.0900	+4.216%	490,821	-11.650%
2026-07-20	2.8200	3.0188	2.71000	2.9650	+5.329%	699,481	-7.926%
2026-07-17	2.7200	2.8800	2.59500	2.8150	-2.595%	959,641	-3.020%
2026-07-16	3.0400	3.0600	2.87000	2.8900	-6.169%	470,114	-5.536%
2026-07-15	3.2400	3.3500	3.04500	3.0800	-1.282%	617,548	-11.364%
2026-07-14	2.8900	3.1550	2.88000	3.1200	+9.859%	768,732	-12.500%
2026-07-13	2.9800	2.9800	2.79000	2.8400	-5.333%	766,887	-3.873%
2026-07-10	3.1200	3.2400	2.96500	3.0000	-0.662%	674,004	-9.000%
2026-07-09	3.0700	3.1400	3.01000	3.0200	-0.658%	326,216	-9.603%
2026-07-08	3.0400	3.1700	2.93000	3.0400	-4.702%	664,858	-10.197%
2026-07-07	3.2100	3.3050	3.03990	3.1900	-1.846%	586,953	-14.420%
2026-07-06	3.2200	3.3400	3.10500	3.2500	-1.515%	869,300	-16.000%
2026-07-02	3.3500	3.7299	3.25000	3.3000	+3.125%	1,427,600	-17.273%
2026-07-01	2.8500	3.3500	2.85000	3.2000	+8.844%	924,464	-14.688%
2026-06-30	2.9500	3.0100	2.82500	2.9400	-2.649%	867,244	-7.143%
2026-06-29	2.8100	3.0200	2.67500	3.0200	+10.623%	1,322,684	-9.603%
2026-06-26	2.4700	2.7400	2.46000	2.7300	+10.526%	1,131,447	0.000%
2026-06-25	2.6900	2.6950	2.44000	2.4700	-5.725%	1,210,903	+10.526%
2026-06-24	2.7600	2.7800	2.59000	2.6200	-6.762%	1,230,253	+4.198%
2026-06-23	2.8500	3.0400	2.79500	2.8100	-4.422%	973,535	-2.847%
2026-06-22	3.1200	3.3250	2.92500	2.9400	-2.326%	844,592	-7.143%
2026-06-18	3.1400	3.1750	2.98500	3.0100	-2.589%	776,272	-9.302%
2026-06-17	3.1300	3.3950	3.07000	3.0900	-3.438%	665,293	-11.650%
2026-06-16	3.3800	3.5100	3.19500	3.2000	-6.158%	770,694	-14.688%
2026-06-15	3.3200	3.7050	3.32000	3.4100	+10.000%	1,307,918	-19.941%
2026-06-12	2.9200	3.2683	2.90010	3.1000	+5.085%	994,056	-11.935%
2026-06-11	2.6500	2.9750	2.65000	2.9500	+11.111%	802,672	-7.458%
2026-06-10	2.7000	2.8000	2.61410	2.6550	-3.455%	815,283	+2.825%
2026-06-09	3.0200	3.0800	2.73240	2.7500	-11.003%	1,131,316	-0.727%
2026-06-08	2.9550	3.2000	2.92000	3.0900	+8.042%	1,248,902	-11.650%
2026-06-05	2.9450	2.9600	2.74010	2.8600	-4.983%	1,725,432	-4.545%
2026-06-04	3.0500	3.1350	2.92500	3.0100	-0.166%	1,096,604	-9.302%
2026-06-03	3.2500	3.2500	2.96000	3.0150	-8.359%	1,875,829	-9.453%
2026-06-02	3.4600	3.4800	3.16000	3.2900	-8.101%	1,428,638	-17.021%
2026-06-01	3.7700	3.7700	3.50000	3.5800	-7.969%	1,017,243	-23.743%
2026-05-29	3.9000	3.9093	3.64000	3.8900	-0.512%	1,105,650	-29.820%
2026-05-28	3.8300	4.0100	3.72000	3.9100	+0.256%	832,517	-30.179%
2026-05-27	3.9200	3.9850	3.74000	3.9000	-1.015%	937,927	-30.000%
2026-05-26	4.1700	4.2600	3.91000	3.9400	-3.194%	1,089,563	-30.711%
2026-05-22	4.4300	4.4900	4.07000	4.0700	-8.333%	755,667	-32.924%
2026-05-21	4.2600	4.5100	4.22000	4.4400	+3.738%	447,438	-38.514%
2026-05-20	4.3100	4.5400	4.27000	4.2800	-1.269%	484,176	-36.215%
2026-05-19	4.3700	4.4600	4.26000	4.3350	-2.803%	308,661	-37.024%
2026-05-18	4.7100	4.7100	4.30500	4.4600	-7.083%	810,602	-38.789%
2026-05-15	4.9300	5.1450	4.54070	4.8000	-5.138%	787,538	-43.125%
2026-05-14	4.5700	5.3300	4.49000	5.0600	+8.817%	1,627,333	-46.047%
2026-05-13	4.7600	4.7700	4.44000	4.6500	-3.125%	666,246	-41.290%
2026-05-12	4.7500	4.8988	4.59500	4.8000	-2.439%	653,104	-43.125%
2026-05-11	4.5000	5.1100	4.45000	4.9200	+10.314%	1,527,836	-44.512%
2026-05-08	4.1700	4.4800	4.04000	4.4600	+4.695%	648,636	-38.789%
2026-05-07	4.4800	4.5311	4.18500	4.2600	-5.333%	913,614	-35.915%
2026-05-06	4.4000	4.5700	4.21000	4.5000	+4.651%	872,559	-39.333%
2026-05-05	4.4400	4.4900	4.19500	4.3000	+1.176%	685,694	-36.512%
2026-05-04	4.4000	4.5175	4.09000	4.2500	-6.593%	965,374	-35.765%
2026-05-01	4.4300	4.6200	4.39500	4.5500	+3.645%	509,735	-40.000%
2026-04-30	4.1000	4.4000	4.08500	4.3900	+8.395%	395,852	-37.813%
2026-04-29	4.2800	4.2800	3.89010	4.0500	-6.467%	625,783	-32.593%
2026-04-28	4.2100	4.4000	4.04000	4.3300	+0.231%	548,790	-36.952%
2026-04-27	4.2100	4.4100	4.19000	4.3200	0.000%	435,007	-36.806%
2026-04-24	4.6300	4.6300	4.26010	4.3200	-4.636%	505,957	-36.806%
2026-04-23	4.7200	4.7900	4.45000	4.5300	-5.625%	558,572	-39.735%
2026-04-22	4.7400	4.9500	4.68000	4.8000	+7.143%	816,704	-43.125%
2026-04-21	4.7300	4.8174	4.44000	4.4800	-5.085%	600,826	-39.063%
2026-04-20	4.5600	4.7872	4.42000	4.7200	-1.255%	1,124,800	-42.161%
2026-04-17	4.8100	5.1800	4.73500	4.7800	+0.210%	1,729,396	-42.887%
2026-04-16	4.2100	4.8000	4.10000	4.7700	+12.500%	1,990,110	-42.767%
2026-04-15	3.9600	4.2750	3.80000	4.2400	+7.071%	1,074,022	-35.613%
2026-04-14	4.1200	4.2500	3.90000	3.9600	-0.252%	894,902	-31.061%
2026-04-13	3.8000	4.0500	3.66000	3.9700	+0.506%	1,214,113	-31.234%
2026-04-10	3.7600	4.0300	3.76000	3.9500	+5.615%	1,199,994	-30.886%
2026-04-09	3.5300	3.8500	3.45000	3.7400	+5.056%	623,823	-27.005%
2026-04-08	3.7300	3.7900	3.51000	3.5600	+2.594%	905,183	-23.315%
2026-04-07	3.5600	3.6000	3.37000	3.4700	-4.670%	1,091,071	-21.326%
2026-04-06	3.6300	3.7900	3.51010	3.6400	+2.535%	1,072,247	-25.000%
2026-04-02	3.2800	3.5900	3.23000	3.5500	+2.899%	765,977	-23.099%
2026-04-01	3.4500	3.6400	3.25000	3.4500	+4.863%	1,206,274	-20.870%
2026-03-31	3.4800	3.6000	3.12000	3.2900	-5.187%	1,200,413	-17.021%
2026-03-30	3.7200	3.7700	3.38500	3.4700	-2.528%	888,081	-21.326%
2026-03-27	3.6500	3.6500	3.50000	3.5600	-4.813%	970,264	-23.315%
2026-03-26	3.8500	4.0300	3.68500	3.7400	-5.793%	802,287	-27.005%
2026-03-25	4.2300	4.3000	3.87000	3.9700	-2.217%	1,288,913	-31.234%
2026-03-24	4.1200	4.3200	3.99000	4.0600	-4.695%	574,109	-32.759%
2026-03-23	4.2400	4.4700	4.17000	4.2600	+4.156%	846,359	-35.915%
2026-03-20	4.3100	4.3100	3.92000	4.0900	-2.619%	1,035,305	-33.252%
2026-03-19	4.4000	4.4000	4.08000	4.2000	-7.895%	1,456,117	-35.000%
2026-03-18	4.8300	4.8500	4.42010	4.5600	-10.763%	1,375,547	-40.132%
2026-03-17	4.6000	5.1400	4.53000	5.1100	+9.657%	1,445,092	-46.575%
2026-03-16	4.5400	4.7400	4.46000	4.6600	+9.133%	1,195,263	-41.416%
2026-03-13	4.4050	4.6000	4.20350	4.2700	+4.657%	910,618	-36.066%
2026-03-12	4.3200	4.4550	4.01000	4.0800	-6.849%	826,016	-33.088%
2026-03-11	4.3000	4.8800	4.30000	4.3800	+0.229%	1,309,734	-37.671%
2026-03-10	4.0500	4.4700	3.92000	4.3700	+12.629%	1,631,837	-37.529%
2026-03-09	3.6700	3.9900	3.62000	3.8800	+6.887%	1,305,695	-29.639%
2026-03-06	3.8700	3.8700	3.50000	3.6300	-9.926%	1,536,779	-24.793%
2026-03-05	4.2900	4.3183	3.81005	4.0300	-7.569%	1,507,026	-32.258%
2026-03-04	4.0200	4.7100	4.01500	4.3600	+18.157%	3,139,472	-37.385%
2026-03-03	3.6800	3.8000	3.47000	3.6900	-3.655%	1,027,067	-26.016%
2026-03-02	3.4400	3.9999	3.25650	3.8300	+10.057%	1,174,744	-28.721%
2026-02-27	3.6650	3.6921	3.44000	3.4800	-5.946%	907,478	-21.552%
2026-02-26	4.1100	4.1650	3.58000	3.7000	-12.114%	914,252	-26.216%
2026-02-25	3.8000	4.2699	3.71000	4.2100	+15.978%	1,648,980	-35.154%
2026-02-24	3.4838	3.7000	3.45000	3.6300	+2.542%	1,019,566	-24.793%
2026-02-23	3.5200	3.7200	3.42000	3.5400	-4.839%	708,303	-22.881%
2026-02-20	3.7900	3.9200	3.69000	3.7200	-2.234%	530,562	-26.613%
2026-02-19	3.7300	3.8100	3.52000	3.8050	+2.011%	489,623	-28.252%
2026-02-18	3.8100	3.9808	3.67500	3.7300	-1.842%	512,937	-26.810%
2026-02-17	3.8900	3.9400	3.60760	3.8000	-2.314%	737,340	-28.158%
2026-02-13	3.7100	4.1200	3.71000	3.8900	+5.707%	1,165,798	-29.820%
2026-02-12	3.7500	3.8200	3.53000	3.6800	0.000%	800,452	-25.815%
2026-02-11	3.9500	3.9500	3.54000	3.6800	-4.910%	905,976	-25.815%
2026-02-10	3.9900	4.1900	3.82500	3.8700	-4.680%	1,129,489	-29.457%
2026-02-09	3.6300	4.0900	3.46000	4.0600	+9.730%	2,000,228	-32.759%
2026-02-06	3.3100	3.7900	3.27000	3.7000	+23.539%	3,465,973	-26.216%
2026-02-05	3.7400	3.7900	2.96000	2.9950	-25.125%	3,228,468	-8.848%
2026-02-04	4.4600	4.4642	3.91500	4.0000	-11.700%	1,644,221	-31.750%
2026-02-03	4.7500	4.8273	4.22000	4.5300	-4.228%	1,323,284	-39.735%
2026-02-02	4.8200	4.9878	4.68000	4.7300	-8.511%	1,498,981	-42.283%
2026-01-30	5.1550	5.2500	4.95000	5.1700	0.000%	1,396,085	-47.195%
2026-01-29	5.8000	5.8400	5.05000	5.1700	-11.775%	1,610,590	-47.195%
2026-01-28	6.1000	6.2563	5.80000	5.8600	-3.300%	620,020	-53.413%
2026-01-27	5.7900	6.0900	5.55000	6.0600	+5.208%	875,723	-54.950%
2026-01-26	5.8400	5.9200	5.51000	5.7600	-2.867%	1,443,181	-52.604%
2026-01-23	6.2500	6.3900	5.90000	5.9300	-5.723%	1,202,098	-53.963%
2026-01-22	6.4000	6.5700	6.28000	6.2900	-2.329%	881,374	-56.598%
2026-01-21	6.7000	6.7400	6.00000	6.4400	-4.167%	1,982,213	-57.609%
2026-01-20	7.1500	7.1500	6.55000	6.7200	-15.472%	2,361,311	-59.375%
2026-01-16	7.3600	7.9600	6.91000	7.9500	+8.607%	1,509,755	-65.660%
2026-01-15	8.1500	8.1999	7.21000	7.3200	-9.963%	1,721,353	-62.705%
2026-01-14	7.8750	8.4500	7.63000	8.1300	+4.231%	2,256,731	-66.421%
2026-01-13	7.3300	7.9600	7.16000	7.8000	+9.091%	1,949,499	-65.000%
2026-01-12	6.8800	7.2200	6.48000	7.1500	+4.685%	1,882,287	-61.818%
2026-01-09	7.0000	7.3299	6.77000	6.8300	-1.301%	1,579,480	-60.029%
2026-01-08	6.4200	7.0900	6.10000	6.9200	+4.848%	1,664,239	-60.549%
2026-01-07	6.9400	6.9550	6.40000	6.6000	-9.091%	1,977,776	-58.636%
2026-01-06	6.6000	7.2700	6.49000	7.2600	+10.167%	2,611,134	-62.397%
2026-01-05	5.5400	6.6500	5.50000	6.5900	+23.408%	4,483,105	-58.574%
2026-01-02	5.2000	5.4400	4.97620	5.3400	+5.743%	1,336,405	-48.876%
2025-12-31	5.0000	5.1000	4.92000	5.0500	-0.198%	1,362,463	-45.941%
2025-12-30	5.2500	5.3900	5.02000	5.0600	-4.887%	1,498,001	-46.047%
2025-12-29	5.6600	5.8700	5.18000	5.3200	-7.639%	2,023,107	-48.684%
2025-12-26	5.5200	5.8200	5.41900	5.7600	+4.348%	1,431,473	-52.604%
2025-12-24	5.4600	5.8300	5.28000	5.5200	+1.657%	1,593,150	-50.543%
2025-12-23	5.4300	5.8950	5.27650	5.4300	-3.209%	2,120,571	-49.724%
2025-12-22	5.2100	5.8900	5.18000	5.6100	+8.932%	1,947,607	-51.337%
2025-12-19	4.7500	5.4200	4.71000	5.1500	+9.808%	2,312,406	-46.990%
2025-12-18	5.1100	5.3600	4.65000	4.6900	-5.634%	2,039,661	-41.791%
2025-12-17	5.3300	5.6500	4.93000	4.9700	-5.693%	1,668,938	-45.070%
2025-12-16	5.1500	5.4000	5.11000	5.2700	+1.541%	1,164,242	-48.197%
2025-12-15	5.6300	5.6350	5.13500	5.1900	-6.655%	1,770,756	-47.399%
2025-12-12	5.9600	6.3600	5.46000	5.5600	-2.627%	2,364,823	-50.899%
2025-12-11	5.8200	5.9100	5.41000	5.7100	-2.058%	2,153,991	-52.189%
2025-12-10	6.1000	6.1300	5.62500	5.8300	-5.511%	2,718,756	-53.173%
2025-12-09	6.0800	6.7600	5.93000	6.1700	-0.323%	1,815,842	-55.754%
2025-12-08	6.2500	6.3100	5.96500	6.1900	+3.167%	1,369,220	-55.897%
2025-12-05	6.9400	6.9400	5.95000	6.0000	-14.040%	2,562,559	-54.500%
2025-12-04	6.8600	7.3400	6.79000	6.9800	-2.378%	1,343,659	-60.888%
2025-12-03	6.5900	7.1900	6.35000	7.1500	+8.745%	1,582,605	-61.818%
2025-12-02	6.7600	6.9900	6.20000	6.5750	0.000%	1,668,986	-58.479%
2025-12-01	6.9900	7.1080	6.46000	6.5750	-13.487%	1,917,779	-58.479%
2025-11-28	7.5400	7.7286	7.36000	7.6000	+1.604%	544,263	-64.079%
2025-11-26	7.3200	7.7000	7.17000	7.4800	+6.857%	1,074,264	-63.503%
2025-11-25	7.0000	7.0700	6.67500	7.0000	+0.575%	719,259	-61.000%
2025-11-24	6.6500	6.9700	6.50390	6.9600	+9.348%	1,138,260	-60.776%
2025-11-21	6.5700	6.6463	6.02130	6.3650	-5.982%	1,094,949	-57.109%
2025-11-20	7.3600	7.7500	6.77000	6.7700	-1.456%	1,114,204	-59.675%
2025-11-19	7.0300	7.3600	6.56000	6.8700	-4.318%	1,100,303	-60.262%
2025-11-18	6.5100	7.3400	6.48000	7.1800	+6.528%	1,867,851	-61.978%
2025-11-17	6.8800	7.1200	6.51500	6.7400	-3.230%	1,489,681	-59.496%
2025-11-14	7.5000	7.9500	6.89000	6.9650	-14.853%	2,156,693	-60.804%
2025-11-13	8.1500	8.7073	7.76000	8.1800	-2.153%	1,644,575	-66.626%
2025-11-12	8.2900	8.6000	7.91000	8.3600	+0.360%	1,762,907	-67.344%
2025-11-11	8.2500	8.4600	8.11000	8.3300	-1.069%	884,443	-67.227%
2025-11-10	8.6000	8.8000	7.95000	8.4200	+0.959%	1,860,270	-67.577%
2025-11-07	8.0000	8.5199	7.40000	8.3400	+2.963%	2,452,299	-67.266%
2025-11-06	8.8500	9.1900	8.07000	8.1000	-8.059%	1,932,765	-66.296%
2025-11-05	9.1600	9.3044	8.72000	8.8100	+1.732%	1,713,743	-69.012%
2025-11-04	9.0300	9.5350	8.64500	8.6600	-9.414%	3,491,196	-68.476%
2025-11-03	10.8000	10.8650	9.42000	9.5600	-13.327%	3,517,636	-71.444%
2025-10-31	11.1000	11.5540	10.79000	11.0300	+2.319%	982,433	-75.249%
2025-10-30	11.9900	12.0400	10.77500	10.7800	-12.358%	1,566,124	-74.675%
2025-10-29	13.3000	13.3400	12.13000	12.3000	-8.482%	2,112,073	-77.805%
2025-10-28	14.0800	14.3099	13.31000	13.4400	-5.750%	1,048,865	-79.688%
2025-10-27	14.3200	15.1000	14.16000	14.2600	+2.960%	1,348,142	-80.856%
2025-10-24	14.3000	14.6700	13.75000	13.8500	-4.811%	1,197,820	-80.289%
2025-10-23	14.1900	15.1400	14.08000	14.5500	+16.570%	1,044,601	-81.237%
2025-10-22	12.9091	13.0000	12.29090	12.4818	-4.983%	1,735,052	-78.128%
2025-10-21	12.7273	13.7273	12.60000	13.1364	-8.838%	1,611,687	-79.218%
2025-10-20	14.4050	14.6300	14.08000	14.4100	+5.106%	1,347,340	-81.055%
2025-10-17	13.3000	13.9700	13.09880	13.7100	-0.580%	1,376,888	-80.088%
2025-10-16	15.0000	15.2900	13.75000	13.7900	-8.311%	1,901,774	-80.203%
2025-10-15	15.8200	16.0683	14.70000	15.0400	-4.569%	1,943,828	-81.848%
2025-10-14	15.0100	16.1400	14.77000	15.7600	-2.415%	1,088,723	-82.678%
2025-10-13	15.8800	16.2400	14.85000	16.1500	+2.801%	1,936,829	-83.096%
2025-10-10	17.9500	18.2800	15.69010	15.7100	-12.284%	2,567,663	-82.623%
2025-10-09	17.1500	18.1000	16.94170	17.9100	+3.168%	2,307,208	-84.757%
2025-10-08	15.3250	17.4900	14.95000	17.3600	+13.836%	2,797,108	-84.274%
2025-10-07	15.7100	15.8099	15.03000	15.2500	-4.925%	1,615,574	-82.098%
2025-10-06	16.2700	16.7250	15.84000	16.0400	+1.583%	1,649,014	-82.980%
2025-10-03	16.0300	16.3000	15.52000	15.7900	-2.651%	1,554,752	-82.711%
2025-10-02	15.7000	16.3500	15.42200	16.2200	+6.500%	1,787,209	-83.169%
2025-10-01	15.7500	15.8800	14.93000	15.2300	-0.523%	2,284,019	-82.075%
2025-09-30	15.8500	16.1400	15.02000	15.3100	-5.318%	1,528,535	-82.169%
2025-09-29	15.5600	16.4400	15.56000	16.1700	+5.411%	1,460,771	-83.117%
2025-09-26	15.1600	15.4943	14.55000	15.3400	+2.677%	1,595,200	-82.203%
2025-09-25	14.7100	15.2900	14.42000	14.9400	-2.608%	1,841,926	-81.727%
2025-09-24	15.8750	16.4700	15.32000	15.3400	+1.522%	2,154,237	-82.203%
2025-09-23	15.5400	15.9000	15.11000	15.1100	-3.512%	1,996,755	-81.932%
2025-09-22	16.1400	16.1719	15.51000	15.6600	-7.501%	2,662,167	-82.567%
2025-09-19	17.2500	17.5800	16.62000	16.9300	-4.620%	2,866,953	-83.875%
2025-09-18	18.2900	18.9900	17.59000	17.7500	-0.893%	2,728,196	-84.620%
2025-09-17	17.8600	18.1313	16.94000	17.9100	-3.241%	2,253,844	-84.757%
2025-09-16	17.5400	18.9500	16.87000	18.5100	+4.932%	2,454,118	-85.251%
2025-09-15	16.8100	17.6800	16.60000	17.6400	+0.284%	2,176,049	-84.524%
2025-09-12	16.9800	18.0400	16.53000	17.5900	+9.800%	3,237,783	-84.480%
2025-09-11	16.0000	16.9800	15.97000	16.0200	-0.062%	2,614,537	-82.959%
2025-09-10	17.2900	17.7300	15.97000	16.0300	-6.093%	2,641,264	-82.969%
2025-09-09	15.0000	17.4200	15.00000	17.0700	+13.800%	3,265,638	-84.007%
2025-09-08	14.9100	15.9700	14.90000	15.0000	+0.267%	2,236,949	-81.800%
2025-09-05	15.5600	16.3900	14.58000	14.9600	-1.644%	2,404,079	-81.751%
2025-09-04	16.3000	16.3100	15.03000	15.2100	-7.594%	2,393,954	-82.051%
2025-09-03	16.7900	17.6000	16.20000	16.4600	+0.244%	2,594,901	-83.414%
2025-09-02	15.4000	16.6700	15.34000	16.4200	+2.497%	2,679,906	-83.374%
2025-08-29	16.5900	17.2909	15.97000	16.0200	-2.732%	3,296,854	-82.959%
2025-08-28	16.1550	16.9700	15.77030	16.4700	+7.929%	3,853,465	-83.424%
2025-08-27	16.8100	16.8100	15.23000	15.2600	-4.625%	3,497,434	-82.110%
2025-08-26	16.3000	16.3000	15.31000	16.0000	+1.976%	3,114,765	-82.938%
2025-08-25	17.2300	17.7774	15.54000	15.6900	-22.365%	5,838,260	-82.600%
2025-08-22	17.5400	20.3000	16.43000	20.2100	+21.674%	3,829,677	-86.492%
2025-08-21	16.5800	18.0100	16.34000	16.6100	-5.544%	1,697,536	-83.564%
2025-08-20	15.6600	17.8600	15.52560	17.5850	+12.942%	2,642,193	-84.475%
2025-08-19	18.0200	18.1800	15.00000	15.5700	-13.740%	2,877,549	-82.466%
2025-08-18	17.8000	18.2000	16.71000	18.0500	-3.424%	2,486,668	-84.875%
2025-08-15	18.3000	19.5900	17.30000	18.6900	-4.497%	3,616,982	-85.393%
2025-08-14	17.2750	20.0300	17.20000	19.5700	+4.989%	5,292,816	-86.050%
2025-08-13	20.7400	21.8000	18.19010	18.6400	+4.484%	8,627,196	-85.354%
2025-08-12	15.0000	18.1500	14.60010	17.8400	+18.302%	5,043,534	-84.697%
2025-08-11	16.2100	17.0100	15.02000	15.0800	-3.827%	3,185,275	-81.897%
2025-08-08	13.5500	15.9200	13.51000	15.6800	+16.493%	2,859,982	-82.589%
2025-08-07	14.2200	14.5600	13.00000	13.4600	-3.305%	1,828,645	-79.718%
2025-08-06	14.0100	14.3600	12.84000	13.9200	-1.312%	2,171,123	-80.388%
2025-08-05	14.9000	14.9000	12.92000	14.1050	-8.051%	1,999,976	-80.645%
2025-08-04	14.6350	15.4315	14.20000	15.3400	+9.181%	1,497,349	-82.203%
2025-08-01	13.7000	14.1600	13.13000	14.0500	-2.295%	1,504,442	-80.569%
2025-07-31	15.1200	15.2190	14.31000	14.3800	-2.838%	1,869,664	-81.015%
2025-07-30	16.2000	16.3000	14.20000	14.8000	-7.903%	2,701,064	-81.554%
2025-07-29	17.2500	17.4600	15.70140	16.0700	-10.474%	3,064,116	-83.012%
2025-07-28	20.0000	20.4899	17.50000	17.9500	-6.413%	2,497,964	-84.791%
2025-07-25	19.5900	19.7878	18.40000	19.1800	-4.625%	2,057,834	-85.766%
2025-07-24	21.3200	21.4650	19.80000	20.1100	-6.378%	2,053,461	-86.425%
2025-07-23	23.0000	23.0400	20.22000	21.4800	-8.906%	2,872,639	-87.291%
2025-07-22	24.8000	24.9399	22.52010	23.5800	+0.255%	2,163,102	-88.422%
2025-07-21	27.0000	27.7899	23.20000	23.5200	-3.646%	3,428,840	-88.393%
2025-07-18	28.4500	28.4500	23.66000	24.4100	-8.714%	3,539,472	-88.816%
2025-07-17	31.5000	32.0000	26.54000	26.7400	-11.924%	3,871,627	-89.791%
2025-07-16	26.8000	30.7400	25.98000	30.3600	+23.015%	4,735,737	-91.008%
2025-07-15	24.5400	24.9500	22.38500	24.6800	+0.735%	1,469,355	-88.938%
2025-07-14	28.0000	28.6800	23.34000	24.5000	-10.092%	2,700,146	-88.857%
2025-07-11	25.5000	28.1299	25.50000	27.2500	+10.593%	2,271,678	-89.982%
2025-07-10	22.8100	26.5000	21.63000	24.6400	+9.171%	2,657,572	-88.920%
2025-07-09	21.5850	22.5850	19.75000	22.5700	+11.622%	1,193,881	-87.904%
2025-07-08	23.5500	24.8800	20.12000	20.2200	-12.505%	2,223,854	-86.499%
2025-07-07	23.2050	23.5000	21.36000	23.1100	-2.899%	1,467,119	-88.187%
2025-07-03	21.0000	24.6900	21.00000	23.8000	+16.724%	2,167,293	-88.529%
2025-07-02	20.1000	20.7678	18.33000	20.3900	-2.951%	1,577,953	-86.611%
2025-07-01	20.2300	22.3000	19.10000	21.0100	-2.006%	983,287	-87.006%
2025-06-30	18.0000	22.8799	17.01000	21.4400	+27.467%	2,371,077	-87.267%
2025-06-27	17.7500	18.0000	16.05000	16.8200	-6.243%	903,760	-83.769%
2025-06-26	19.2600	19.4900	17.50000	17.9400	-4.878%	788,181	-84.783%
2025-06-25	20.5100	20.9000	17.50000	18.8600	-3.923%	1,450,460	-85.525%
2025-06-24	18.5000	26.7701	18.06000	19.6300	-20.879%	5,516,326	-86.093%
2025-06-23	23.8000	27.1771	21.50010	24.8100	-0.281%	1,658,191	-88.996%
2025-06-20	31.4900	31.4900	22.85000	24.8800	-20.435%	2,412,071	-89.027%
2025-06-18	30.2000	32.5800	30.20000	31.2700	+0.579%	919,982	-91.270%
2025-06-17	30.0000	33.7499	29.62500	31.0900	+0.097%	1,563,648	-91.219%
2025-06-16	27.8300	33.2900	26.50000	31.0600	+20.715%	2,091,929	-91.211%
2025-06-13	29.5735	31.5099	25.00000	25.7300	-18.473%	2,033,748	-89.390%
2025-06-12	23.4050	32.8800	21.73000	31.5600	+20.137%	2,654,200	-91.350%
2025-06-11	27.1500	31.1400	25.21000	26.2700	-0.681%	1,996,680	-89.608%
2025-06-10	25.8400	28.0000	24.25010	26.4500	+14.403%	1,701,109	-89.679%
2025-06-09	20.7300	25.5000	18.13000	23.1200	+21.941%	2,181,398	-88.192%
2025-06-06	14.8100	19.6331	13.55000	18.9600	+32.680%	1,850,617	-85.601%
2025-06-05	16.7000	16.8400	13.86000	14.2900	-14.636%	1,316,027	-80.896%
2025-06-04	19.1200	19.5312	15.82000	16.7400	-15.369%	1,654,657	-83.692%
2025-06-03	19.9200	23.9775	19.00000	19.7800	+0.355%	1,605,178	-86.198%
2025-06-02	18.3500	21.6000	16.21330	19.7100	+12.564%	1,600,390	-86.149%
2025-05-30	21.5000	24.5000	17.17300	17.5100	-10.936%	2,806,638	-84.409%
2025-05-29	22.6900	23.0000	19.15000	19.6600	-11.402%	1,898,597	-86.114%
2025-05-28	26.0100	28.3000	20.66420	22.1900	-16.954%	2,013,580	-87.697%
2025-05-27	36.6450	38.2090	24.15000	26.7200	-21.985%	2,359,186	-89.783%
2025-05-23	38.0000	40.2100	32.00000	34.2500	-19.412%	2,353,863	-92.029%
2025-05-22	33.9250	53.8800	33.25000	42.5000	+19.617%	5,161,325	-93.576%
2025-05-21	33.6200	37.5900	23.00000	35.5300	+875.884%	3,587,239	-92.316%
2025-05-20	2.7398	3.8365	2.55100	3.6408	+40.691%	17,145,345	-25.016%
2025-05-19	2.7347	2.8163	2.14490	2.5878	-19.230%	15,309,560	+5.495%
2025-05-16	1.9400	3.2039	1.86120	3.2039	+74.457%	19,072,515	-14.791%
2025-05-15	1.9037	1.9694	1.71480	1.8365	-4.523%	5,645,290	+48.652%
2025-05-14	1.9388	2.0561	1.87270	1.9235	+3.220%	13,328,392	+41.929%
2025-05-13	1.9292	1.9980	1.74760	1.8635	+2.525%	7,517,727	+46.499%
2025-05-12	1.6408	1.9949	1.64080	1.8176	+18.797%	12,299,882	+50.198%
2025-05-09	1.2590	1.6300	1.23960	1.5300	+32.905%	10,487,911	+78.431%
2025-05-08	1.3453	1.3592	1.09220	1.1512	-11.846%	12,736,472	+137.144%
2025-05-07	1.4567	1.5000	1.29000	1.3059	-12.031%	6,348,048	+109.051%
2025-05-06	1.3265	1.5033	1.32650	1.4845	+0.986%	3,160,402	+83.900%
2025-05-05	1.4712	1.5700	1.30800	1.4700	0.000%	5,576,543	+85.714%

.dark-mode .cDbF2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDbF2v{ color: #333333; background-color: white; border: 2px solid #333333; }DFDVDeFi Development Corp. Common Stockstock NASDAQ

DFDV
DeFi Development Corp. Common Stock
stock NASDAQ