DeFi Technologies Inc. (DEFT)
NASDAQ: DEFT
· Real-Time Price · USD
2.46
-0.06 (-2.38%)
At close: Sep 22, 2025, 3:59 PM
2.49
1.22%
Pre-market: Sep 23, 2025, 09:22 AM EDT
DEFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 2.42 | 2.47 | 2.35 | 2.46 | 2.46 | -2.38% | 7,014,333 |
| Sep 19, 2025 | 2.72 | 2.74 | 2.46 | 2.52 | 2.52 | -7.35% | 16,739,800 |
| Sep 18, 2025 | 2.65 | 2.75 | 2.61 | 2.72 | 2.72 | 5.02% | 8,801,000 |
| Sep 17, 2025 | 2.64 | 2.69 | 2.54 | 2.59 | 2.59 | -1.89% | 8,163,700 |
| Sep 16, 2025 | 2.68 | 2.72 | 2.55 | 2.64 | 2.64 | 1.54% | 9,441,100 |
| Sep 15, 2025 | 2.58 | 2.77 | 2.46 | 2.60 | 2.60 | 6.12% | 15,557,600 |
| Sep 12, 2025 | 2.51 | 2.54 | 2.36 | 2.45 | 2.45 | 3.81% | 11,290,900 |
| Sep 11, 2025 | 2.19 | 2.37 | 2.17 | 2.36 | 2.36 | 10.80% | 5,271,400 |
| Sep 10, 2025 | 2.14 | 2.24 | 2.11 | 2.13 | 2.13 | 1.43% | 3,143,000 |
| Sep 9, 2025 | 2.13 | 2.16 | 2.05 | 2.10 | 2.10 | -0.94% | 2,448,000 |
| Sep 8, 2025 | 2.02 | 2.13 | 2.00 | 2.12 | 2.12 | 4.43% | 2,565,600 |
| Sep 5, 2025 | 2.02 | 2.06 | 1.95 | 2.03 | 2.03 | 2.53% | 2,589,600 |
| Sep 4, 2025 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -3.88% | 3,312,600 |
| Sep 3, 2025 | 2.14 | 2.15 | 2.05 | 2.06 | 2.06 | -3.74% | 2,231,800 |
| Sep 2, 2025 | 2.05 | 2.15 | 1.99 | 2.14 | 2.14 | 2.88% | 2,682,500 |
| Aug 29, 2025 | 2.13 | 2.14 | 2.07 | 2.08 | 2.08 | -3.26% | 2,935,700 |
| Aug 28, 2025 | 2.18 | 2.20 | 2.13 | 2.15 | 2.15 | 0.00% | 1,355,100 |
| Aug 27, 2025 | 2.18 | 2.24 | 2.13 | 2.15 | 2.15 | -2.27% | 1,557,600 |
| Aug 26, 2025 | 2.18 | 2.21 | 2.14 | 2.20 | 2.20 | 0.46% | 2,248,200 |
| Aug 25, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -2.23% | 2,409,200 |