5 DAY PERFORMANCE
-9.51%
1 MONTH PERFORMANCE
-25.88%
3 MONTH PERFORMANCE
-30.33%
6 MONTH PERFORMANCE
-67.30%
YEAR-TO-DATE PERFORMANCE
-8.56%
1 YEAR PERFORMANCE
-77.15%
DeFi Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.71 | $0.69 (-3.51%) | $0.72 | $0.68 | 3.00 M | $235.67 M |
| 02/18/2026 | $0.72 | $0.71 (-1.81%) | $0.74 | $0.70 | 2.67 M | $243.21 M |
| 02/17/2026 | $0.75 | $0.72 (-4.05%) | $0.76 | $0.71 | 2.47 M | $247.54 M |
| 02/13/2026 | $0.73 | $0.76 (3.81%) | $0.78 | $0.73 | 2.15 M | $262.30 M |
| 02/12/2026 | $0.72 | $0.73 (2.01%) | $0.75 | $0.69 | 2.40 M | $252.67 M |
| 02/11/2026 | $0.76 | $0.72 (-5.17%) | $0.76 | $0.71 | 2.16 M | $249.23 M |
| 02/10/2026 | $0.76 | $0.73 (-3.54%) | $0.79 | $0.72 | 1.90 M | $250.53 M |
| 02/09/2026 | $0.78 | $0.76 (-2.15%) | $0.81 | $0.75 | 2.03 M | $261.44 M |
| 02/06/2026 | $0.76 | $0.80 (4.99%) | $0.81 | $0.74 | 4.11 M | $274.48 M |
| 02/05/2026 | $0.71 | $0.70 (-1.99%) | $0.75 | $0.68 | 5.39 M | $239.22 M |
| 02/04/2026 | $0.76 | $0.76 (0.6%) | $0.81 | $0.73 | 4.34 M | $261.51 M |
| 02/03/2026 | $0.81 | $0.74 (-8.84%) | $0.82 | $0.72 | 4.08 M | $253.84 M |
| 02/02/2026 | $0.72 | $0.79 (9.72%) | $0.83 | $0.70 | 4.90 M | $271.76 M |
| 01/30/2026 | $0.78 | $0.73 (-6.45%) | $0.79 | $0.73 | 5.24 M | $251.12 M |
| 01/29/2026 | $0.81 | $0.78 (-3.43%) | $0.82 | $0.77 | 4.00 M | $269.08 M |
| 01/28/2026 | $0.87 | $0.82 (-6.15%) | $0.88 | $0.81 | 4.36 M | $280.88 M |
| 01/27/2026 | $0.87 | $0.87 (-0.41%) | $0.89 | $0.85 | 2.72 M | $298.90 M |
| 01/26/2026 | $0.89 | $0.87 (-2.88%) | $0.92 | $0.85 | 3.77 M | $298.18 M |
| 01/23/2026 | $0.92 | $0.88 (-4.41%) | $0.96 | $0.88 | 3.56 M | $303.20 M |
| 01/22/2026 | $0.97 | $0.94 (-2.83%) | $0.98 | $0.94 | 2.71 M | $323.36 M |
| 01/21/2026 | $0.94 | $0.95 (1.01%) | $0.97 | $0.90 | 4.49 M | $326.90 M |
| 01/20/2026 | $0.99 | $0.93 (-5.49%) | $1.02 | $0.92 | 8.75 M | $320.23 M |
| 01/16/2026 | $1.08 | $1.08 (0%) | $1.12 | $1.03 | 4.30 M | $371.52 M |
| 01/15/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.05 | 6.14 M | $378.40 M |
| 01/14/2026 | $1.08 | $1.12 (3.7%) | $1.15 | $1.08 | 5.02 M | $385.28 M |
| 01/13/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.05 | 5.39 M | $371.52 M |
| 01/12/2026 | $1.00 | $1.08 (8%) | $1.10 | $0.97 | 5.44 M | $371.52 M |
| 01/09/2026 | $1.01 | $1.02 (0.99%) | $1.07 | $0.95 | 4.34 M | $350.88 M |
| 01/08/2026 | $1.01 | $0.98 (-3.31%) | $1.01 | $0.95 | 2.88 M | $322.38 M |
| 01/07/2026 | $0.94 | $1.01 (7.79%) | $1.07 | $0.93 | 6.80 M | $333.41 M |
| 01/06/2026 | $0.96 | $0.92 (-4.64%) | $0.97 | $0.90 | 4.62 M | $302.21 M |
| 01/05/2026 | $0.95 | $0.95 (-0.12%) | $0.99 | $0.92 | 5.67 M | $313.24 M |
| 01/02/2026 | $0.82 | $0.88 (7.4%) | $0.89 | $0.78 | 5.51 M | $291.81 M |
| 12/31/2025 | $0.83 | $0.75 (-8.53%) | $0.83 | $0.74 | 7.20 M | $249.10 M |
| 12/30/2025 | $0.76 | $0.81 (7.09%) | $0.83 | $0.74 | 8.25 M | $266.89 M |
| 12/29/2025 | $0.77 | $0.74 (-4.19%) | $0.82 | $0.73 | 14.13 M | $244.51 M |
| 12/26/2025 | $0.89 | $0.82 (-8.11%) | $0.89 | $0.82 | 6.11 M | $271.02 M |
| 12/24/2025 | $0.94 | $0.91 (-3.39%) | $0.95 | $0.88 | 4.47 M | $300.26 M |
| 12/23/2025 | $0.97 | $0.93 (-4.11%) | $0.98 | $0.93 | 5.84 M | $307.03 M |
| 12/22/2025 | $1.07 | $0.99 (-7.64%) | $1.08 | $0.97 | 8.31 M | $326.24 M |
| 12/19/2025 | $1.03 | $1.08 (4.85%) | $1.11 | $0.99 | 16.62 M | $356.51 M |
| 12/18/2025 | $1.05 | $0.99 (-5.73%) | $1.07 | $0.99 | 4.88 M | $326.74 M |
| 12/17/2025 | $1.06 | $1.01 (-4.72%) | $1.07 | $1.01 | 4.16 M | $333.41 M |
| 12/16/2025 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 4.61 M | $346.61 M |
| 12/15/2025 | $1.09 | $1.01 (-7.34%) | $1.10 | $1.00 | 8.58 M | $333.41 M |
| 12/12/2025 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.09 | 8.08 M | $359.81 M |
| 12/11/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 6.24 M | $373.02 M |
| 12/10/2025 | $1.14 | $1.18 (3.51%) | $1.20 | $1.12 | 4.74 M | $389.52 M |
| 12/09/2025 | $1.16 | $1.17 (0.86%) | $1.23 | $1.13 | 6.48 M | $386.22 M |
| 12/08/2025 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.12 | 7.68 M | $389.52 M |
| 12/05/2025 | $1.29 | $1.19 (-7.75%) | $1.29 | $1.18 | 10.46 M | $392.82 M |
| 12/04/2025 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.29 | 7.06 M | $432.44 M |
| 12/03/2025 | $1.34 | $1.37 (2.24%) | $1.39 | $1.29 | 5.60 M | $452.24 M |
| 12/02/2025 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.33 | 8.19 M | $442.34 M |
| 12/01/2025 | $1.44 | $1.29 (-10.42%) | $1.44 | $1.28 | 18.35 M | $425.83 M |
| 11/28/2025 | $1.61 | $1.52 (-5.59%) | $1.70 | $1.49 | 25.24 M | $501.76 M |
| 11/26/2025 | $1.30 | $1.39 (6.92%) | $1.45 | $1.22 | 23.78 M | $458.85 M |
| 11/25/2025 | $1.05 | $1.15 (9.52%) | $1.17 | $1.01 | 16.55 M | $379.62 M |
| 11/24/2025 | $0.99 | $1.03 (4.15%) | $1.05 | $0.94 | 7.69 M | $340.01 M |
| 11/21/2025 | $0.94 | $0.96 (1.15%) | $0.99 | $0.91 | 8.24 M | $315.35 M |
| 11/20/2025 | $1.06 | $0.99 (-6.57%) | $1.13 | $0.99 | 7.90 M | $326.94 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.
