5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
-52.36%
6 MONTH PERFORMANCE
-63.53%
YEAR-TO-DATE PERFORMANCE
+16.04%
1 YEAR PERFORMANCE
+673.97%
DeFi Development Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $6.10 | $5.86 (-3.93%) | $6.26 | $5.80 | 616.20 K | $135.96 M |
| 01/27/2026 | $5.79 | $6.06 (4.66%) | $6.09 | $5.55 | 875.70 K | $140.60 M |
| 01/26/2026 | $5.84 | $5.76 (-1.37%) | $5.92 | $5.51 | 1.44 M | $133.64 M |
| 01/23/2026 | $6.25 | $5.93 (-5.12%) | $6.39 | $5.90 | 1.20 M | $137.58 M |
| 01/22/2026 | $6.40 | $6.29 (-1.72%) | $6.57 | $6.28 | 881.40 K | $145.93 M |
| 01/21/2026 | $6.70 | $6.44 (-3.88%) | $6.74 | $6.00 | 1.98 M | $149.41 M |
| 01/20/2026 | $7.15 | $6.72 (-6.01%) | $7.15 | $6.55 | 2.36 M | $155.91 M |
| 01/16/2026 | $7.36 | $7.95 (8.02%) | $7.96 | $6.91 | 1.51 M | $184.45 M |
| 01/15/2026 | $8.15 | $7.32 (-10.18%) | $8.20 | $7.21 | 1.72 M | $169.83 M |
| 01/14/2026 | $7.88 | $8.13 (3.17%) | $8.45 | $7.63 | 2.26 M | $188.62 M |
| 01/13/2026 | $7.33 | $7.80 (6.41%) | $7.96 | $7.16 | 1.95 M | $180.97 M |
| 01/12/2026 | $6.88 | $7.15 (3.92%) | $7.22 | $6.48 | 1.88 M | $165.89 M |
| 01/09/2026 | $7.00 | $6.83 (-2.43%) | $7.33 | $6.77 | 1.61 M | $158.46 M |
| 01/08/2026 | $6.42 | $6.92 (7.79%) | $7.09 | $6.10 | 1.66 M | $160.55 M |
| 01/07/2026 | $6.94 | $6.60 (-4.9%) | $6.95 | $6.40 | 1.98 M | $153.13 M |
| 01/06/2026 | $6.60 | $7.26 (10%) | $7.27 | $6.49 | 2.61 M | $168.44 M |
| 01/05/2026 | $5.54 | $6.59 (18.95%) | $6.65 | $5.50 | 4.48 M | $152.89 M |
| 01/02/2026 | $5.20 | $5.34 (2.69%) | $5.44 | $4.98 | 1.34 M | $123.89 M |
| 12/31/2025 | $5.00 | $5.05 (1%) | $5.10 | $4.92 | 1.36 M | $117.17 M |
| 12/30/2025 | $5.25 | $5.06 (-3.62%) | $5.39 | $5.02 | 1.50 M | $117.40 M |
| 12/29/2025 | $5.66 | $5.32 (-6.01%) | $5.87 | $5.18 | 2.02 M | $123.43 M |
| 12/26/2025 | $5.52 | $5.76 (4.35%) | $5.82 | $5.42 | 1.43 M | $133.64 M |
| 12/24/2025 | $5.46 | $5.52 (1.1%) | $5.83 | $5.28 | 1.59 M | $128.07 M |
| 12/23/2025 | $5.43 | $5.43 (0%) | $5.89 | $5.28 | 2.12 M | $125.98 M |
| 12/22/2025 | $5.21 | $5.61 (7.68%) | $5.89 | $5.18 | 1.95 M | $130.16 M |
| 12/19/2025 | $4.75 | $5.15 (8.42%) | $5.42 | $4.71 | 2.31 M | $119.49 M |
| 12/18/2025 | $5.11 | $4.69 (-8.22%) | $5.36 | $4.65 | 2.04 M | $108.81 M |
| 12/17/2025 | $5.33 | $4.97 (-6.75%) | $5.65 | $4.93 | 1.67 M | $115.31 M |
| 12/16/2025 | $5.15 | $5.27 (2.33%) | $5.40 | $5.11 | 1.16 M | $122.27 M |
| 12/15/2025 | $5.63 | $5.19 (-7.82%) | $5.64 | $5.14 | 1.77 M | $120.41 M |
| 12/12/2025 | $5.96 | $5.56 (-6.71%) | $6.36 | $5.46 | 2.36 M | $129.00 M |
| 12/11/2025 | $5.82 | $5.71 (-1.89%) | $5.91 | $5.41 | 2.15 M | $132.48 M |
| 12/10/2025 | $6.10 | $5.83 (-4.43%) | $6.13 | $5.63 | 2.72 M | $135.26 M |
| 12/09/2025 | $6.08 | $6.17 (1.48%) | $6.76 | $5.93 | 1.82 M | $143.15 M |
| 12/08/2025 | $6.25 | $6.19 (-0.96%) | $6.31 | $5.97 | 1.37 M | $143.61 M |
| 12/05/2025 | $6.94 | $6.00 (-13.54%) | $6.94 | $5.95 | 2.56 M | $139.21 M |
| 12/04/2025 | $6.86 | $6.98 (1.75%) | $7.34 | $6.79 | 1.34 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 |
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.
