Dark

DFDVW
DeFi Development Corp. Warrant
stock NASDAQ Warrant

Market Open

Aug 6, 2026 12:09:25 PM EDT

0.2300USD-8.000%(-0.0200)1,231

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.250000	0.250000	0.230000	0.230000	-4.167%	1,231	0.000%
2026-08-05	0.240000	0.270000	0.240000	0.240000	-4.000%	12,336	-4.167%
2026-08-04	0.260000	0.260000	0.250000	0.250001	+4.167%	7,009	-8.000%
2026-08-03	0.289899	0.292000	0.221000	0.240000	-14.286%	10,295	-4.167%
2026-07-31	0.300000	0.300000	0.280000	0.280000	-0.036%	680	-17.857%
2026-07-30	0.270000	0.320000	0.268100	0.280100	+0.036%	20,929	-17.886%
2026-07-29	0.291000	0.293002	0.260200	0.280000	-6.198%	14,032	-17.857%
2026-07-28	0.290100	0.309900	0.290100	0.298500	+4.663%	11,286	-22.948%
2026-07-27	0.329000	0.340000	0.285200	0.285200	-10.596%	2,314	-19.355%
2026-07-24	0.334000	0.350000	0.319000	0.319000	-11.389%	3,785	-27.900%
2026-07-23	0.410000	0.410000	0.360000	0.360000	+2.887%	9,290	-36.111%
2026-07-22	0.360010	0.380000	0.303700	0.349900	-2.806%	8,686	-34.267%
2026-07-20	0.329899	0.360000	0.329899	0.360000	+12.500%	4,961	-36.111%
2026-07-17	0.350000	0.350000	0.320000	0.320000	-9.220%	1,446	-28.125%
2026-07-16	0.370100	0.380000	0.352500	0.352500	+0.686%	2,242	-34.752%
2026-07-15	0.359900	0.380000	0.350000	0.350100	+6.123%	1,933	-34.304%
2026-07-14	0.320000	0.330000	0.320000	0.329900	+3.062%	1,423	-30.282%
2026-07-13	0.370100	0.380000	0.320100	0.320100	-13.487%	4,900	-28.147%
2026-07-10	0.380100	0.397500	0.370001	0.370001	+2.778%	3,876	-37.838%
2026-07-09	0.380000	0.380000	0.360001	0.360001	-0.027%	1,594	-36.111%
2026-07-08	0.390000	0.390000	0.360100	0.360100	-5.237%	1,484	-36.129%
2026-07-07	0.360000	0.390000	0.360000	0.380000	0.000%	2,191	-39.474%
2026-07-06	0.410001	0.410001	0.380000	0.380000	-2.539%	967	-39.474%
2026-07-02	0.320000	0.410000	0.320000	0.389900	+11.400%	4,051	-41.011%
2026-07-01	0.250000	0.350000	0.250000	0.350000	+29.630%	8,349	-34.286%
2026-06-30	0.287900	0.287900	0.259999	0.270000	-1.818%	5,929	-14.815%
2026-06-29	0.289000	0.309800	0.240100	0.275000	+5.728%	5,377	-16.364%
2026-06-26	0.270555	0.309800	0.220200	0.260101	-7.074%	4,404	-11.573%
2026-06-25	0.278100	0.300000	0.276000	0.279900	+3.667%	2,390	-17.828%
2026-06-24	0.317500	0.317500	0.270000	0.270000	-13.183%	3,600	-14.815%
2026-06-23	0.330000	0.339900	0.311000	0.311000	-5.758%	2,320	-26.045%
2026-06-22	0.300100	0.340000	0.300100	0.330000	-0.332%	2,911	-30.303%
2026-06-18	0.340000	0.342500	0.320000	0.331100	-5.400%	3,100	-30.535%
2026-06-17	0.340000	0.390000	0.340000	0.350000	-14.634%	6,499	-34.286%
2026-06-16	0.360000	0.410000	0.360000	0.410000	+3.797%	3,631	-43.902%
2026-06-15	0.370000	0.450000	0.370000	0.395000	+9.722%	15,184	-41.772%
2026-06-12	0.290000	0.360001	0.290000	0.360001	+12.500%	3,599	-36.111%
2026-06-11	0.350000	0.350000	0.290100	0.320000	+3.226%	3,539	-28.125%
2026-06-10	0.350000	0.359900	0.302000	0.310000	-3.876%	3,460	-25.806%
2026-06-09	0.343000	0.343000	0.260300	0.322500	-12.452%	19,312	-28.682%
2026-06-08	0.380000	0.380000	0.361100	0.368368	+0.923%	2,586	-37.562%
2026-06-05	0.360000	0.365000	0.320000	0.365000	+2.817%	10,062	-36.986%
2026-06-04	0.390000	0.390000	0.355000	0.355000	+1.429%	3,816	-35.211%
2026-06-03	0.390000	0.390000	0.332100	0.350000	-12.500%	13,607	-34.286%
2026-06-02	0.530000	0.530000	0.380100	0.400000	-20.000%	53,359	-42.500%
2026-06-01	0.500000	0.549900	0.470000	0.500000	0.000%	8,009	-54.000%
2026-05-29	0.480000	0.520000	0.460100	0.500000	-3.846%	14,298	-54.000%
2026-05-28	0.450000	0.530000	0.450000	0.520000	+15.517%	3,266	-55.769%
2026-05-27	0.528763	0.528763	0.450100	0.450150	-13.979%	11,340	-48.906%
2026-05-26	0.545100	0.545100	0.510101	0.523300	-4.855%	2,728	-56.048%
2026-05-22	0.550000	0.599900	0.550000	0.550000	+4.226%	6,302	-58.182%
2026-05-21	0.601000	0.601000	0.518950	0.527700	-12.050%	5,560	-56.415%
2026-05-20	0.575000	0.600000	0.550000	0.600000	-9.091%	2,413	-61.667%
2026-05-19	0.600000	0.660000	0.580000	0.660000	+10.000%	6,396	-65.152%
2026-05-18	0.601000	0.601000	0.600000	0.600000	-10.448%	1,680	-61.667%
2026-05-15	0.620000	0.670000	0.620000	0.670000	-5.045%	3,554	-65.672%
2026-05-14	0.580000	0.755500	0.580000	0.705600	+12.914%	6,703	-67.404%
2026-05-13	0.625000	0.625000	0.580000	0.624899	-3.862%	2,184	-63.194%
2026-05-12	0.600000	0.670000	0.590000	0.650000	+8.315%	12,268	-64.615%
2026-05-11	0.590000	0.660000	0.590000	0.600100	+4.821%	6,383	-61.673%
2026-05-08	0.570000	0.580000	0.570000	0.572500	+2.324%	16,118	-59.825%
2026-05-07	0.550000	0.570000	0.550000	0.559500	-3.534%	6,492	-58.892%
2026-05-06	0.550000	0.650000	0.550000	0.580000	+9.434%	5,709	-60.345%
2026-05-05	0.555000	0.569900	0.530000	0.530000	0.000%	6,281	-56.604%
2026-05-04	0.560000	0.570000	0.521000	0.530000	-8.621%	8,553	-56.604%
2026-05-01	0.540000	0.619500	0.540000	0.580000	+9.207%	7,085	-60.345%
2026-04-30	0.570500	0.570500	0.531101	0.531101	+3.387%	925	-56.694%
2026-04-29	0.540000	0.619799	0.513700	0.513700	-3.313%	3,237	-55.227%
2026-04-28	0.539100	0.590000	0.531200	0.531300	+0.245%	3,020	-56.710%
2026-04-27	0.530000	0.530000	0.530000	0.530000	-8.794%	895	-56.604%
2026-04-24	0.581001	0.630000	0.581000	0.581101	-6.274%	4,616	-60.420%
2026-04-23	0.600000	0.620000	0.600000	0.620000	+6.713%	1,708	-62.903%
2026-04-22	0.610000	0.610000	0.581000	0.581000	-10.615%	2,958	-60.413%
2026-04-21	0.530600	0.652600	0.530600	0.650000	+11.282%	3,413	-64.615%
2026-04-20	0.600000	0.600000	0.558000	0.584100	-1.251%	2,305	-60.623%
2026-04-17	0.650000	0.720000	0.580000	0.591500	+7.545%	23,104	-61.116%
2026-04-16	0.650000	0.670000	0.510200	0.550000	+3.754%	12,992	-58.182%
2026-04-15	0.550000	0.670000	0.530101	0.530101	-15.857%	5,124	-56.612%
2026-04-14	0.620000	0.700000	0.574550	0.630000	+0.800%	4,551	-63.492%
2026-04-13	0.600000	0.692800	0.600000	0.625001	+7.759%	2,527	-63.200%
2026-04-10	0.520000	0.635000	0.510200	0.580000	+7.407%	4,578	-60.345%
2026-04-09	0.520100	0.570000	0.520100	0.540000	-3.571%	2,246	-57.407%
2026-04-08	0.560101	0.590000	0.560000	0.560000	0.000%	6,633	-58.929%
2026-04-07	0.540000	0.580000	0.540000	0.560000	-6.667%	2,773	-58.929%
2026-04-06	0.440000	0.600000	0.440000	0.600000	+33.333%	5,073	-61.667%
2026-04-02	0.492000	0.599900	0.450000	0.450000	-10.018%	15,572	-48.889%
2026-04-01	0.550000	0.550000	0.490000	0.500101	-9.073%	6,804	-54.009%
2026-03-31	0.550000	0.565000	0.500002	0.550000	-14.063%	5,613	-58.182%
2026-03-30	0.680000	0.680000	0.544100	0.640000	+4.746%	10,709	-64.063%
2026-03-27	0.650000	0.710000	0.611000	0.611000	-9.696%	5,870	-62.357%
2026-03-26	0.760000	0.760000	0.670000	0.676600	-6.676%	7,524	-66.007%
2026-03-25	0.720000	0.760000	0.700000	0.725000	+4.996%	4,985	-68.276%
2026-03-24	0.688000	0.730000	0.640000	0.690500	-9.145%	6,898	-66.691%
2026-03-23	0.668000	0.760000	0.668000	0.760000	+11.111%	6,386	-69.737%
2026-03-20	0.680000	0.748900	0.668000	0.684000	+0.588%	2,719	-66.374%
2026-03-19	0.700500	0.722200	0.650000	0.680000	-5.556%	5,323	-66.176%
2026-03-18	0.880000	0.880000	0.710000	0.720000	-13.263%	6,745	-68.056%
2026-03-17	0.890000	0.890000	0.830000	0.830100	+1.853%	7,255	-72.292%
2026-03-16	0.820000	0.820000	0.810000	0.815000	-1.212%	13,237	-71.779%
2026-03-13	0.910000	0.910000	0.820000	0.825000	+3.125%	10,999	-72.121%
2026-03-12	0.830000	0.830000	0.800000	0.800000	-4.875%	8,384	-71.250%
2026-03-11	0.860000	0.860000	0.833000	0.841000	+1.325%	29,681	-72.652%
2026-03-10	0.883000	0.883000	0.820000	0.830001	-5.089%	24,100	-72.289%
2026-03-09	0.933300	0.933300	0.810000	0.874500	+2.881%	5,867	-73.699%
2026-03-06	1.034700	1.034700	0.850010	0.850010	-5.868%	2,530	-72.941%
2026-03-05	1.005500	1.057500	0.800000	0.903000	-14.811%	10,422	-74.529%
2026-03-04	0.810000	1.120000	0.810000	1.060000	+26.190%	6,893	-78.302%
2026-03-03	0.900000	1.100000	0.830000	0.840000	-6.323%	13,420	-72.619%
2026-03-02	0.735000	0.940000	0.721400	0.896700	+22.836%	13,964	-74.350%
2026-02-27	0.860000	0.860000	0.729999	0.730000	-15.116%	5,534	-68.493%
2026-02-26	0.940000	0.940000	0.858300	0.860000	-4.444%	2,348	-73.256%
2026-02-25	0.750000	0.920000	0.740000	0.900000	+38.462%	5,584	-74.444%
2026-02-24	0.815000	0.815000	0.630000	0.650000	-9.722%	6,355	-64.615%
2026-02-23	0.696200	0.828000	0.696200	0.720000	-0.014%	2,409	-68.056%
2026-02-20	0.883600	0.900000	0.710000	0.720100	-15.282%	7,935	-68.060%
2026-02-19	0.830000	0.850000	0.830000	0.850000	+11.827%	1,041	-72.941%
2026-02-18	0.750000	0.820000	0.750000	0.760100	-8.000%	3,093	-69.741%
2026-02-17	0.850010	0.990000	0.750000	0.826200	+9.430%	6,537	-72.162%
2026-02-13	0.730000	0.775000	0.730000	0.755000	+12.687%	6,695	-69.536%
2026-02-12	0.680000	0.740400	0.630000	0.670000	+1.500%	5,643	-65.672%
2026-02-11	0.960000	0.960000	0.606800	0.660100	-24.135%	6,788	-65.157%
2026-02-10	0.860100	0.927500	0.860000	0.870100	+1.163%	5,389	-73.566%
2026-02-09	0.813100	0.990000	0.813000	0.860100	-7.137%	9,398	-73.259%
2026-02-06	0.926200	0.926200	0.761500	0.926200	+6.155%	12,437	-75.167%
2026-02-05	0.845900	0.970000	0.450000	0.872500	-10.042%	25,318	-73.639%
2026-02-04	1.005900	1.010000	0.969900	0.969900	-7.187%	5,315	-76.286%
2026-02-03	0.990100	1.102000	0.917700	1.045000	+0.927%	14,556	-77.990%
2026-02-02	1.190000	1.250000	0.875000	1.035400	-17.727%	7,880	-77.786%
2026-01-30	1.460000	1.460000	1.210000	1.258500	-11.987%	8,362	-81.724%
2026-01-29	1.440000	1.440000	1.310000	1.429900	-4.673%	8,080	-83.915%
2026-01-28	1.480000	1.520000	1.450000	1.500000	+4.895%	2,591	-84.667%
2026-01-27	1.570000	1.570000	1.430000	1.430000	+2.143%	2,041	-83.916%
2026-01-26	1.430000	1.520000	1.360000	1.400000	-9.677%	19,883	-83.571%
2026-01-23	1.600000	1.600000	1.410000	1.550000	-6.344%	13,156	-85.161%
2026-01-22	1.950000	1.950000	1.600000	1.655000	+5.414%	7,920	-86.103%
2026-01-21	1.710100	1.980000	1.520000	1.570000	-20.305%	10,764	-85.350%
2026-01-20	1.760000	2.100000	1.510000	1.970000	+1.026%	23,191	-88.325%
2026-01-16	1.950000	1.980000	1.620000	1.950000	+1.036%	14,119	-88.205%
2026-01-15	2.220000	2.220000	1.930000	1.930000	-8.962%	5,355	-88.083%
2026-01-14	1.970000	2.251600	1.970000	2.120000	-0.935%	4,783	-89.151%
2026-01-13	2.170000	2.290000	1.770000	2.140000	+9.184%	13,860	-89.252%
2026-01-12	1.930000	2.060000	1.750000	1.960000	+0.513%	10,051	-88.265%
2026-01-09	1.510000	1.990000	1.510000	1.950000	+22.642%	11,491	-88.205%
2026-01-08	1.970000	1.987600	1.590000	1.590000	-15.721%	18,037	-85.535%
2026-01-07	2.300000	2.300000	1.800000	1.886600	-19.030%	28,294	-87.809%
2026-01-06	1.690000	2.350000	1.569500	2.330000	+39.521%	18,435	-90.129%
2026-01-05	1.400000	1.800000	1.400000	1.670000	+5.031%	29,659	-86.228%
2026-01-02	1.330000	1.650000	1.330000	1.590000	+2.581%	19,166	-85.535%
2025-12-31	1.710000	1.749900	1.310000	1.550000	-12.921%	13,895	-85.161%
2025-12-30	1.810000	1.840000	1.720000	1.780000	-3.784%	7,524	-87.079%
2025-12-29	1.940000	1.940000	1.710000	1.850000	-4.644%	19,244	-87.568%
2025-12-26	2.200000	2.200000	1.780000	1.940100	-2.995%	5,572	-88.145%
2025-12-24	1.730000	2.000000	1.720000	2.000000	0.000%	1,966	-88.500%
2025-12-23	2.030000	2.330000	1.850000	2.000000	0.000%	12,394	-88.500%
2025-12-22	1.950000	2.320000	1.850000	2.000000	+5.263%	7,208	-88.500%
2025-12-19	1.950000	2.260000	1.900000	1.900000	-8.213%	13,574	-87.895%
2025-12-18	2.381000	2.440000	2.050000	2.070000	-3.721%	6,438	-88.889%
2025-12-17	2.832300	3.340000	2.020000	2.150000	-25.862%	34,212	-89.302%
2025-12-16	2.880000	3.100000	2.660000	2.900000	-3.333%	18,162	-92.069%
2025-12-15	3.347300	3.347300	3.000000	3.000000	-7.975%	11,299	-92.333%
2025-12-12	3.310000	3.340000	3.260000	3.260000	-3.550%	5,692	-92.945%
2025-12-11	3.500000	3.700000	3.260000	3.380000	-4.249%	7,085	-93.195%
2025-12-10	3.950000	3.990000	3.500000	3.530000	-5.615%	14,247	-93.484%
2025-12-09	3.800000	3.870000	3.590000	3.740000	+3.601%	11,455	-93.850%
2025-12-08	3.840000	3.840000	3.300000	3.610000	-8.838%	17,977	-93.629%
2025-12-05	4.150000	4.180000	3.840000	3.960000	-4.578%	21,222	-94.192%
2025-12-04	4.190000	4.220000	3.850000	4.150000	0.000%	53,593	-94.458%
2025-12-03	3.230000	4.150000	3.230000	4.150000	+14.641%	40,034	-94.458%
2025-12-02	3.540000	4.000000	3.540000	3.620000	-9.500%	26,674	-93.646%
2025-12-01	3.150000	4.180000	3.050000	4.000000	-2.676%	24,100	-94.250%
2025-11-28	3.830000	4.210000	3.750200	4.110000	+0.244%	16,415	-94.404%
2025-11-26	3.960000	4.300000	3.810000	4.100000	+2.500%	34,207	-94.390%
2025-11-25	4.230000	4.610000	3.760000	4.000000	-16.667%	45,996	-94.250%
2025-11-24	4.500000	4.800000	3.790100	4.800000	+2.345%	68,923	-95.208%
2025-11-21	4.710000	4.930000	3.530000	4.690000	+6.834%	101,974	-95.096%
2025-11-20	4.800000	4.800000	4.080000	4.390000	-6.794%	46,145	-94.761%
2025-11-19	4.020000	4.720000	4.020000	4.710000	+2.726%	18,299	-95.117%
2025-11-18	4.350000	4.789900	4.350000	4.585000	-6.619%	46,157	-94.984%
2025-11-17	3.910000	4.990000	3.830000	4.910000	+21.235%	111,336	-95.316%
2025-11-14	3.500100	4.460000	3.500100	4.050000	-9.396%	109,543	-94.321%
2025-11-13	3.010000	4.500000	3.010000	4.470000	+37.117%	145,598	-94.855%
2025-11-12	4.550000	4.570000	3.020000	3.260000	-27.556%	103,645	-92.945%
2025-11-11	3.600000	5.000000	3.100000	4.500000	+23.967%	113,840	-94.889%
2025-11-10	3.400000	3.646600	2.750000	3.630000	+48.163%	101,310	-93.664%
2025-11-07	2.300000	2.720000	1.850000	2.450000	+34.838%	297,859	-90.612%
2025-11-06	0.360000	2.000000	0.350100	1.817000	0.000%	90,795	-87.342%

.dark-mode .R0Jzrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0Jzrn{ color: #333333; background-color: white; border: 2px solid #333333; }DFDVWDeFi Development Corp. Warrantstock NASDAQ Warrant

DFDVW
DeFi Development Corp. Warrant
stock NASDAQ Warrant