5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+11.51%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $9.99 | $9.91 (-0.85%) | $9.99 | $9.77 | 17.21 K | $320.05 M |
| 10/29/2026 | $9.95 | $10.00 (0.5%) | $10.00 | $9.95 | 40.54 K | $326.21 M |
| 10/28/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.96 | 25.64 K | $325.88 M |
| 10/27/2026 | $9.99 | $10.00 (0.1%) | $10.00 | $9.95 | 32.92 K | $326.21 M |
| 10/26/2026 | $9.90 | $10.00 (1.01%) | $10.00 | $9.80 | 61.97 K | $326.21 M |
| 10/23/2026 | $9.86 | $9.90 (0.41%) | $9.90 | $9.78 | 33.42 K | $322.95 M |
| 10/22/2026 | $9.85 | $9.80 (-0.51%) | $9.88 | $9.75 | 37.36 K | $319.68 M |
| 10/21/2026 | $9.76 | $9.84 (0.82%) | $9.87 | $9.64 | 29.22 K | $320.99 M |
| 10/20/2026 | $9.79 | $9.62 (-1.74%) | $9.79 | $9.60 | 28.92 K | $313.81 M |
| 10/19/2026 | $9.50 | $9.68 (1.89%) | $9.80 | $9.42 | 44.34 K | $315.77 M |
| 10/16/2026 | $9.75 | $9.34 (-4.21%) | $9.89 | $9.03 | 62.57 K | $304.68 M |
| 10/15/2026 | $9.90 | $9.67 (-2.32%) | $9.90 | $9.25 | 39.00 K | $315.44 M |
| 10/14/2026 | $9.75 | $9.73 (-0.21%) | $9.86 | $9.65 | 26.74 K | $317.40 M |
| 10/13/2026 | $9.56 | $9.79 (2.41%) | $9.80 | $9.45 | 23.49 K | $319.36 M |
| 10/12/2026 | $9.86 | $9.57 (-2.94%) | $9.87 | $9.51 | 37.42 K | $312.18 M |
| 10/09/2026 | $9.75 | $9.75 (0%) | $9.85 | $9.66 | 22.86 K | $318.05 M |
| 10/08/2026 | $9.72 | $9.68 (-0.41%) | $9.81 | $9.40 | 28.22 K | $315.77 M |
| 10/07/2026 | $9.84 | $9.80 (-0.41%) | $9.84 | $9.52 | 19.52 K | $319.68 M |
| 10/06/2026 | $9.49 | $9.70 (2.21%) | $9.79 | $9.46 | 53.50 K | $316.42 M |
| 10/05/2026 | $9.19 | $9.46 (2.94%) | $9.55 | $9.00 | 42.66 K | $308.59 M |
| 10/02/2026 | $9.08 | $9.10 (0.22%) | $9.47 | $9.01 | 24.14 K | $296.85 M |
| 10/01/2026 | $9.00 | $9.05 (0.56%) | $9.08 | $8.84 | 19.35 K | $295.22 M |
| 09/30/2026 | $8.88 | $8.86 (-0.23%) | $8.95 | $8.75 | 17.63 K | $289.02 M |
| 09/29/2026 | $8.75 | $8.70 (-0.57%) | $8.90 | $8.45 | 78.40 K | $283.80 M |
| 09/28/2026 | $8.80 | $8.75 (-0.57%) | $8.90 | $8.65 | 26.11 K | $285.43 M |
| 09/25/2026 | $9.01 | $8.80 (-2.33%) | $9.05 | $8.70 | 28.07 K | $287.06 M |
| 09/24/2026 | $8.77 | $8.86 (1.03%) | $9.07 | $8.57 | 30.32 K | $289.02 M |
| 09/23/2026 | $8.80 | $8.90 (1.14%) | $8.93 | $8.50 | 26.43 K | $290.33 M |
| 09/22/2026 | $8.79 | $8.81 (0.23%) | $9.15 | $8.53 | 73.60 K | $287.39 M |
| 09/21/2026 | $8.60 | $8.80 (2.33%) | $8.80 | $8.50 | 30.90 K | $287.06 M |
| 09/18/2026 | $8.68 | $8.35 (-3.8%) | $9.09 | $8.31 | 84.76 K | $272.38 M |
| 09/17/2026 | $8.67 | $8.89 (2.54%) | $9.00 | $8.30 | 30.63 K | $290.00 M |
| 09/16/2026 | $8.15 | $8.40 (3.07%) | $8.79 | $8.15 | 27.36 K | $274.01 M |
| 09/15/2026 | $8.33 | $8.29 (-0.48%) | $8.50 | $8.11 | 27.70 K | $270.43 M |
| 09/14/2026 | $8.09 | $8.50 (5.07%) | $8.71 | $8.09 | 38.50 K | $277.28 M |
| 09/11/2026 | $8.32 | $8.26 (-0.72%) | $8.47 | $8.09 | 36.06 K | $269.45 M |
| 09/10/2026 | $8.06 | $8.07 (0.12%) | $8.20 | $7.95 | 41.90 K | $263.25 M |
| 09/09/2026 | $8.00 | $8.20 (2.5%) | $8.30 | $7.66 | 64.00 K | $83.48 M |
| 09/08/2026 | $6.80 | $8.36 (22.94%) | $8.85 | $6.80 | 127.12 K | $85.10 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.
