DeFi Development Corp. (DFDV)
NASDAQ: DFDV
· Real-Time Price · USD
18.66
-0.91 (-4.65%)
At close: Aug 15, 2025, 3:59 PM
18.79
0.70%
After-hours: Aug 15, 2025, 07:54 PM EDT
DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.30 | 19.58 | 17.30 | 18.69 | 18.69 | -4.50% | 3,525,246 |
| Aug 14, 2025 | 17.27 | 20.03 | 17.20 | 19.57 | 19.57 | 4.99% | 5,292,800 |
| Aug 13, 2025 | 20.74 | 21.80 | 18.19 | 18.64 | 18.64 | 4.48% | 8,627,200 |
| Aug 12, 2025 | 15.00 | 18.15 | 14.60 | 17.84 | 17.84 | 18.30% | 4,920,300 |
| Aug 11, 2025 | 16.21 | 17.01 | 15.02 | 15.08 | 15.08 | -3.83% | 3,185,300 |
| Aug 8, 2025 | 13.55 | 15.92 | 13.51 | 15.68 | 15.68 | 16.49% | 2,860,000 |
| Aug 7, 2025 | 14.22 | 14.56 | 13.00 | 13.46 | 13.46 | -3.30% | 1,828,600 |
| Aug 6, 2025 | 14.01 | 14.36 | 12.84 | 13.92 | 13.92 | -1.28% | 2,171,100 |
| Aug 5, 2025 | 14.90 | 14.90 | 12.92 | 14.10 | 14.10 | -8.08% | 2,000,000 |
| Aug 4, 2025 | 14.64 | 15.43 | 14.20 | 15.34 | 15.34 | 9.18% | 1,497,300 |
| Aug 1, 2025 | 13.70 | 14.16 | 13.13 | 14.05 | 14.05 | -2.29% | 1,504,400 |
| Jul 31, 2025 | 15.12 | 15.22 | 14.31 | 14.38 | 14.38 | -2.84% | 1,869,700 |
| Jul 30, 2025 | 16.20 | 16.30 | 14.20 | 14.80 | 14.80 | -7.90% | 2,701,100 |
| Jul 29, 2025 | 17.25 | 17.46 | 15.70 | 16.07 | 16.07 | -10.47% | 3,064,100 |
| Jul 28, 2025 | 20.00 | 20.49 | 17.50 | 17.95 | 17.95 | -6.41% | 2,498,000 |
| Jul 25, 2025 | 19.59 | 19.79 | 18.40 | 19.18 | 19.18 | -4.62% | 2,057,800 |
| Jul 24, 2025 | 21.32 | 21.47 | 19.80 | 20.11 | 20.11 | -6.38% | 2,053,500 |
| Jul 23, 2025 | 23.00 | 23.04 | 20.22 | 21.48 | 21.48 | -8.91% | 2,872,600 |
| Jul 22, 2025 | 24.80 | 24.94 | 22.52 | 23.58 | 23.58 | 0.26% | 2,163,102 |
| Jul 21, 2025 | 27.00 | 27.79 | 23.20 | 23.52 | 23.52 | -3.65% | 3,428,840 |