DeFi Development Corp. (DFDV)
NASDAQ: DFDV
· Real-Time Price · USD
16.13
0.90 (5.91%)
At close: Oct 02, 2025, 1:07 PM
DFDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.75 | 15.88 | 14.93 | 15.23 | 15.23 | -0.52% | 2,269,057 |
| Sep 30, 2025 | 15.85 | 16.14 | 15.02 | 15.31 | 15.31 | -5.32% | 1,528,500 |
| Sep 29, 2025 | 15.56 | 16.44 | 15.56 | 16.17 | 16.17 | 5.41% | 1,460,800 |
| Sep 26, 2025 | 15.16 | 15.49 | 14.55 | 15.34 | 15.34 | 2.68% | 1,595,200 |
| Sep 25, 2025 | 14.71 | 15.29 | 14.42 | 14.94 | 14.94 | -2.61% | 1,841,900 |
| Sep 24, 2025 | 15.88 | 16.47 | 15.32 | 15.34 | 15.34 | 1.52% | 2,154,200 |
| Sep 23, 2025 | 15.54 | 15.90 | 15.11 | 15.11 | 15.11 | -3.51% | 1,996,800 |
| Sep 22, 2025 | 16.14 | 16.17 | 15.51 | 15.66 | 15.66 | -7.50% | 2,662,200 |
| Sep 19, 2025 | 17.25 | 17.58 | 16.62 | 16.93 | 16.93 | -4.62% | 2,867,000 |
| Sep 18, 2025 | 18.29 | 18.99 | 17.59 | 17.75 | 17.75 | -0.89% | 2,728,200 |
| Sep 17, 2025 | 17.86 | 18.13 | 16.94 | 17.91 | 17.91 | -3.24% | 2,253,800 |
| Sep 16, 2025 | 17.54 | 18.95 | 16.87 | 18.51 | 18.51 | 4.93% | 2,454,100 |
| Sep 15, 2025 | 16.81 | 17.68 | 16.60 | 17.64 | 17.64 | 0.28% | 2,176,000 |
| Sep 12, 2025 | 16.98 | 18.04 | 16.53 | 17.59 | 17.59 | 9.80% | 3,237,800 |
| Sep 11, 2025 | 16.00 | 16.98 | 15.97 | 16.02 | 16.02 | -0.06% | 2,614,500 |
| Sep 10, 2025 | 17.29 | 17.73 | 15.97 | 16.03 | 16.03 | -6.09% | 2,641,300 |
| Sep 9, 2025 | 15.00 | 17.42 | 15.00 | 17.07 | 17.07 | 13.80% | 3,265,600 |
| Sep 8, 2025 | 14.91 | 15.97 | 14.90 | 15.00 | 15.00 | 0.27% | 2,236,900 |
| Sep 5, 2025 | 15.56 | 16.39 | 14.58 | 14.96 | 14.96 | -1.64% | 2,404,100 |
| Sep 4, 2025 | 16.30 | 16.31 | 15.03 | 15.21 | 15.21 | -7.59% | 2,394,000 |
Page 1 of 28