5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-20.77%
3 MONTH PERFORMANCE
-53.34%
6 MONTH PERFORMANCE
-51.15%
YEAR-TO-DATE PERFORMANCE
+906.39%
1 YEAR PERFORMANCE
+889.87%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.86 | $6.98 (1.75%) | $7.33 | $6.79 | 1.33 M | $161.94 M |
| 12/03/2025 | $6.59 | $7.15 (8.5%) | $7.19 | $6.35 | 1.58 M | $165.89 M |
| 12/02/2025 | $6.76 | $6.57 (-2.81%) | $6.99 | $6.20 | 1.67 M | $152.43 M |
| 12/01/2025 | $6.99 | $6.57 (-6.01%) | $7.11 | $6.46 | 1.92 M | $152.43 M |
| 11/28/2025 | $7.54 | $7.60 (0.8%) | $7.73 | $7.36 | 544.30 K | $176.33 M |
| 11/26/2025 | $7.32 | $7.48 (2.19%) | $7.70 | $7.17 | 1.07 M | $173.54 M |
| 11/25/2025 | $7.00 | $7.00 (0%) | $7.07 | $6.68 | 719.25 K | $162.41 M |
| 11/24/2025 | $6.65 | $6.96 (4.66%) | $6.97 | $6.50 | 1.14 M | $161.48 M |
| 11/21/2025 | $6.57 | $6.36 (-3.2%) | $6.65 | $6.02 | 1.10 M | $147.56 M |
| 11/20/2025 | $7.36 | $6.77 (-8.02%) | $7.75 | $6.77 | 1.11 M | $157.07 M |
| 11/19/2025 | $7.03 | $6.87 (-2.28%) | $7.36 | $6.56 | 1.10 M | $159.39 M |
| 11/18/2025 | $6.51 | $7.18 (10.29%) | $7.34 | $6.48 | 1.87 M | $166.58 M |
| 11/17/2025 | $6.88 | $6.74 (-2.03%) | $7.12 | $6.51 | 1.49 M | $156.37 M |
| 11/14/2025 | $7.50 | $6.97 (-7.07%) | $7.95 | $6.89 | 2.16 M | $98.53 M |
| 11/13/2025 | $8.15 | $8.18 (0.37%) | $8.71 | $7.76 | 1.64 M | $115.63 M |
| 11/12/2025 | $8.29 | $8.36 (0.84%) | $8.60 | $7.91 | 1.76 M | $118.18 M |
| 11/11/2025 | $8.25 | $8.33 (0.97%) | $8.46 | $8.11 | 884.40 K | $117.75 M |
| 11/10/2025 | $8.60 | $8.42 (-2.09%) | $8.80 | $7.95 | 1.86 M | $119.03 M |
| 11/07/2025 | $8.00 | $8.34 (4.25%) | $8.52 | $7.40 | 2.45 M | $117.89 M |
| 11/06/2025 | $8.85 | $8.10 (-8.47%) | $9.19 | $8.07 | 1.93 M | $114.50 M |
| 11/05/2025 | $9.16 | $8.81 (-3.82%) | $9.30 | $8.72 | 1.71 M | $124.54 M |
| 11/04/2025 | $9.03 | $8.66 (-4.1%) | $9.53 | $8.65 | 3.49 M | $122.42 M |
| 11/03/2025 | $10.80 | $9.56 (-11.48%) | $10.86 | $9.42 | 3.52 M | $135.14 M |
| 10/31/2025 | $11.10 | $11.03 (-0.63%) | $11.55 | $10.79 | 982.50 K | $155.92 M |
| 10/30/2025 | $11.99 | $10.78 (-10.09%) | $12.04 | $10.77 | 1.57 M | $152.39 M |
| 10/29/2025 | $13.30 | $12.30 (-7.52%) | $13.34 | $12.13 | 2.11 M | $173.87 M |
| 10/28/2025 | $14.08 | $13.44 (-4.55%) | $14.31 | $13.31 | 1.05 M | $189.99 M |
| 10/27/2025 | $14.32 | $14.26 (-0.42%) | $15.10 | $14.16 | 1.35 M | $201.58 M |
| 10/24/2025 | $14.30 | $13.85 (-3.15%) | $14.67 | $13.75 | 1.20 M | $195.78 M |
| 10/23/2025 | $14.19 | $14.55 (2.54%) | $15.14 | $14.08 | 1.04 M | $205.68 M |
| 10/22/2025 | $14.20 | $13.73 (-3.31%) | $14.30 | $13.52 | 1.58 M | $194.09 M |
| 10/21/2025 | $14.00 | $14.45 (3.21%) | $15.10 | $13.86 | 1.47 M | $204.27 M |
| 10/20/2025 | $14.40 | $14.41 (0.07%) | $14.63 | $14.08 | 1.35 M | $203.70 M |
| 10/17/2025 | $13.30 | $13.71 (3.08%) | $13.97 | $13.10 | 1.38 M | $193.80 M |
| 10/16/2025 | $15.00 | $13.79 (-8.07%) | $15.29 | $13.75 | 1.90 M | $194.94 M |
| 10/15/2025 | $15.82 | $15.04 (-4.93%) | $16.07 | $14.70 | 1.94 M | $212.61 M |
| 10/14/2025 | $15.01 | $15.76 (5%) | $16.14 | $14.77 | 1.09 M | $222.78 M |
| 10/13/2025 | $15.88 | $16.15 (1.7%) | $16.24 | $14.85 | 1.94 M | $228.30 M |
| 10/10/2025 | $17.95 | $15.71 (-12.48%) | $18.28 | $15.69 | 2.57 M | $222.08 M |
| 10/09/2025 | $17.15 | $17.91 (4.43%) | $18.10 | $16.94 | 2.31 M | $253.18 M |
| 10/08/2025 | $15.32 | $17.36 (13.32%) | $17.49 | $14.95 | 2.80 M | $245.40 M |
| 10/07/2025 | $15.71 | $15.25 (-2.93%) | $15.81 | $15.03 | 1.62 M | $215.57 M |
| 10/06/2025 | $16.27 | $16.04 (-1.41%) | $16.73 | $15.84 | 1.65 M | $226.74 M |
| 10/03/2025 | $16.03 | $15.79 (-1.5%) | $16.30 | $15.52 | 1.55 M | $223.21 M |
| 10/02/2025 | $15.70 | $16.22 (3.31%) | $16.35 | $15.42 | 1.79 M | $229.29 M |
| 10/01/2025 | $15.75 | $15.23 (-3.3%) | $15.88 | $14.93 | 2.28 M | $215.29 M |
| 09/30/2025 | $15.85 | $15.31 (-3.41%) | $16.14 | $15.02 | 1.53 M | $216.42 M |
| 09/29/2025 | $15.56 | $16.17 (3.92%) | $16.44 | $15.56 | 1.46 M | $228.58 M |
| 09/26/2025 | $15.16 | $15.34 (1.19%) | $15.49 | $14.55 | 1.60 M | $216.85 M |
| 09/25/2025 | $14.71 | $14.94 (1.56%) | $15.29 | $14.42 | 1.84 M | $211.19 M |
| 09/24/2025 | $15.88 | $15.34 (-3.4%) | $16.47 | $15.32 | 2.15 M | $216.85 M |
| 09/23/2025 | $15.54 | $15.11 (-2.77%) | $15.90 | $15.11 | 2.00 M | $213.59 M |
| 09/22/2025 | $16.14 | $15.66 (-2.97%) | $16.17 | $15.51 | 2.66 M | $221.37 M |
| 09/19/2025 | $17.25 | $16.93 (-1.86%) | $17.58 | $16.62 | 2.87 M | $239.32 M |
| 09/18/2025 | $18.29 | $17.75 (-2.95%) | $18.99 | $17.59 | 2.73 M | $250.91 M |
| 09/17/2025 | $17.86 | $17.91 (0.28%) | $18.13 | $16.94 | 2.25 M | $253.18 M |
| 09/16/2025 | $17.54 | $18.51 (5.53%) | $18.95 | $16.87 | 2.45 M | $261.66 M |
| 09/15/2025 | $16.81 | $17.64 (4.94%) | $17.68 | $16.60 | 2.18 M | $249.36 M |
| 09/12/2025 | $16.98 | $17.59 (3.59%) | $18.04 | $16.53 | 3.24 M | $248.65 M |
| 09/11/2025 | $16.00 | $16.02 (0.13%) | $16.98 | $15.97 | 2.61 M | $226.46 M |
| 09/10/2025 | $17.29 | $16.03 (-7.29%) | $17.73 | $15.97 | 2.64 M | $226.60 M |
| 09/09/2025 | $15.00 | $17.07 (13.8%) | $17.42 | $15.00 | 3.27 M | $241.30 M |
| 09/08/2025 | $14.91 | $15.00 (0.6%) | $15.97 | $14.90 | 2.24 M | $212.04 M |
| 09/05/2025 | $15.56 | $14.96 (-3.86%) | $16.39 | $14.58 | 2.40 M | $211.47 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.
