5 DAY PERFORMANCE
-9.07%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
-46.78%
6 MONTH PERFORMANCE
-43.61%
YEAR-TO-DATE PERFORMANCE
-43.02%
1 YEAR PERFORMANCE
-83.52%
DeFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.48 | $0.43 (-9.92%) | $0.48 | $0.43 | 1.85 M | |
| 08/13/2026 | $0.50 | $0.48 (-4.64%) | $0.53 | $0.47 | 3.30 M | $133.64 M |
| 08/12/2026 | $0.50 | $0.51 (1.84%) | $0.54 | $0.49 | 3.21 M | $141.54 M |
| 08/11/2026 | $0.46 | $0.48 (5.11%) | $0.48 | $0.46 | 657.41 K | $134.42 M |
| 08/10/2026 | $0.49 | $0.46 (-5.62%) | $0.51 | $0.45 | 1.38 M | $127.89 M |
| 08/07/2026 | $0.47 | $0.47 (0.83%) | $0.49 | $0.44 | 1.91 M | $131.45 M |
| 08/06/2026 | $0.49 | $0.43 (-10.91%) | $0.49 | $0.43 | 2.04 M | $120.36 M |
| 08/05/2026 | $0.47 | $0.48 (2.63%) | $0.50 | $0.46 | 1.61 M | $133.42 M |
| 08/04/2026 | $0.48 | $0.47 (-1.03%) | $0.49 | $0.46 | 1.22 M | $131.06 M |
| 08/03/2026 | $0.41 | $0.47 (15.46%) | $0.49 | $0.41 | 2.26 M | $131.59 M |
| 07/31/2026 | $0.43 | $0.40 (-6%) | $0.43 | $0.40 | 1.19 M | $111.49 M |
| 07/30/2026 | $0.41 | $0.43 (4%) | $0.44 | $0.41 | 1.58 M | $119.22 M |
| 07/29/2026 | $0.42 | $0.39 (-7.14%) | $0.43 | $0.39 | 2.05 M | $108.40 M |
| 07/28/2026 | $0.43 | $0.43 (0.42%) | $0.45 | $0.41 | 1.30 M | $118.69 M |
| 07/27/2026 | $0.40 | $0.43 (7.12%) | $0.44 | $0.40 | 1.55 M | $119.11 M |
| 07/24/2026 | $0.40 | $0.39 (-1.35%) | $0.41 | $0.39 | 1.09 M | $109.68 M |
| 07/23/2026 | $0.41 | $0.39 (-4.8%) | $0.41 | $0.39 | 1.45 M | $109.74 M |
| 07/22/2026 | $0.42 | $0.41 (-3.09%) | $0.43 | $0.40 | 1.39 M | $113.41 M |
| 07/21/2026 | $0.42 | $0.42 (1.17%) | $0.44 | $0.41 | 1.48 M | $117.33 M |
| 07/20/2026 | $0.43 | $0.41 (-3.99%) | $0.45 | $0.41 | 1.16 M | $114.24 M |
| 07/17/2026 | $0.42 | $0.43 (2.16%) | $0.44 | $0.41 | 1.85 M | $118.13 M |
| 07/16/2026 | $0.45 | $0.42 (-6%) | $0.45 | $0.41 | 3.16 M | $117.58 M |
| 07/15/2026 | $0.47 | $0.45 (-3.62%) | $0.49 | $0.42 | 4.40 M | $125.92 M |
| 07/14/2026 | $0.46 | $0.47 (2.1%) | $0.48 | $0.45 | 1.76 M | $129.47 M |
| 07/13/2026 | $0.49 | $0.45 (-7.82%) | $0.50 | $0.45 | 3.19 M | $125.55 M |
| 07/10/2026 | $0.51 | $0.50 (-1.21%) | $0.51 | $0.49 | 1.22 M | $138.81 M |
| 07/09/2026 | $0.50 | $0.50 (-0.56%) | $0.51 | $0.49 | 1.48 M | $138.20 M |
| 07/08/2026 | $0.50 | $0.50 (-0.46%) | $0.51 | $0.49 | 1.44 M | $138.34 M |
| 07/07/2026 | $0.53 | $0.51 (-4.59%) | $0.53 | $0.50 | 1.43 M | $140.37 M |
| 07/06/2026 | $0.54 | $0.53 (-1.33%) | $0.56 | $0.52 | 1.72 M | $148.04 M |
| 07/02/2026 | $0.54 | $0.53 (-0.93%) | $0.56 | $0.51 | 1.65 M | $147.32 M |
| 07/01/2026 | $0.53 | $0.51 (-3.41%) | $0.57 | $0.51 | 1.61 M | $141.93 M |
| 06/30/2026 | $0.52 | $0.51 (-1.12%) | $0.55 | $0.51 | 1.52 M | $142.93 M |
| 06/29/2026 | $0.51 | $0.53 (3.94%) | $0.54 | $0.49 | 1.81 M | $146.48 M |
| 06/26/2026 | $0.50 | $0.49 (-2.26%) | $0.51 | $0.49 | 2.07 M | $134.81 M |
| 06/25/2026 | $0.51 | $0.51 (-0.2%) | $0.51 | $0.47 | 4.30 M | $141.51 M |
| 06/24/2026 | $0.52 | $0.50 (-4.53%) | $0.54 | $0.49 | 5.07 M | $138.92 M |
| 06/23/2026 | $0.55 | $0.52 (-4.76%) | $0.56 | $0.52 | 2.97 M | $145.60 M |
| 06/22/2026 | $0.56 | $0.55 (-1.43%) | $0.61 | $0.55 | 4.24 M | $153.71 M |
| 06/18/2026 | $0.61 | $0.56 (-8.12%) | $0.61 | $0.55 | 4.46 M | $155.27 M |
| 06/17/2026 | $0.60 | $0.60 (-0.08%) | $0.64 | $0.59 | 5.54 M | $166.22 M |
| 06/16/2026 | $0.61 | $0.58 (-5.13%) | $0.64 | $0.58 | 4.64 M | $160.86 M |
| 06/15/2026 | $0.56 | $0.61 (8.21%) | $0.62 | $0.56 | 4.61 M | $169.56 M |
| 06/12/2026 | $0.55 | $0.53 (-2.78%) | $0.55 | $0.52 | 4.76 M | $148.01 M |
| 06/11/2026 | $0.53 | $0.54 (2.82%) | $0.55 | $0.50 | 5.74 M | $150.10 M |
| 06/10/2026 | $0.52 | $0.52 (-0.69%) | $0.55 | $0.51 | 4.42 M | $143.71 M |
| 06/09/2026 | $0.56 | $0.53 (-5.64%) | $0.59 | $0.53 | 3.83 M | $147.32 M |
| 06/08/2026 | $0.57 | $0.56 (-1.7%) | $0.59 | $0.56 | 3.24 M | $156.21 M |
| 06/05/2026 | $0.57 | $0.55 (-2.98%) | $0.57 | $0.53 | 5.84 M | $153.71 M |
| 06/04/2026 | $0.56 | $0.57 (2.33%) | $0.60 | $0.56 | 5.08 M | $159.80 M |
| 06/03/2026 | $0.58 | $0.57 (-1.92%) | $0.63 | $0.56 | 5.11 M | $157.58 M |
| 06/02/2026 | $0.62 | $0.57 (-7.52%) | $0.62 | $0.56 | 5.72 M | $159.38 M |
| 06/01/2026 | $0.65 | $0.62 (-3.94%) | $0.65 | $0.61 | 4.61 M | $172.89 M |
| 05/29/2026 | $0.66 | $0.65 (-2.18%) | $0.67 | $0.63 | 4.48 M | $180.67 M |
| 05/28/2026 | $0.65 | $0.66 (1.77%) | $0.67 | $0.62 | 4.49 M | $184.01 M |
| 05/27/2026 | $0.68 | $0.66 (-2.72%) | $0.69 | $0.64 | 5.44 M | $184.01 M |
| 05/26/2026 | $0.70 | $0.68 (-2.22%) | $0.74 | $0.68 | 5.03 M | $188.90 M |
| 05/22/2026 | $0.70 | $0.68 (-2.33%) | $0.71 | $0.67 | 2.78 M | $190.04 M |
| 05/21/2026 | $0.69 | $0.70 (1.33%) | $0.72 | $0.69 | 2.40 M | $194.77 M |
| 05/20/2026 | $0.69 | $0.71 (2.38%) | $0.73 | $0.69 | 2.70 M | $196.35 M |
| 05/19/2026 | $0.68 | $0.68 (1.2%) | $0.71 | $0.67 | 3.31 M | $190.18 M |
| 05/18/2026 | $0.70 | $0.67 (-4.27%) | $0.71 | $0.67 | 4.64 M | $186.26 M |
| 05/15/2026 | $0.75 | $0.71 (-5.6%) | $0.75 | $0.70 | 6.71 M | $197.38 M |
| 05/14/2026 | $0.71 | $0.81 (13.53%) | $0.83 | $0.68 | 12.16 M | $224.59 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
