DeFi Technologies Inc. (DEFT) NASDAQ

0.72

+0.1698(+30.73%)

Updated at April 01 02:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	0.51	0.55	0.55	0.57	0.5	2.8M
March 30, 2026	0.52	0.51	0.51	0.53	0.49	2.95M
March 27, 2026	0.52	0.48	0.48	0.54	0.47	9.1M
March 26, 2026	0.6	0.57	0.57	0.6	0.55	3.03M
March 25, 2026	0.6	0.61	0.61	0.62	0.59	1.22M
March 24, 2026	0.6	0.59	0.59	0.61	0.58	2.38M
March 23, 2026	0.58	0.63	0.63	0.67	0.56	4.84M
March 20, 2026	0.65	0.52	0.52	0.66	0.52	9.81M
March 19, 2026	0.66	0.65	0.65	0.68	0.65	937,513
March 18, 2026	0.7	0.66	0.66	0.71	0.66	1.88M
March 17, 2026	0.69	0.69	0.69	0.71	0.67	2.17M
March 16, 2026	0.67	0.66	0.66	0.67	0.65	2.1M
March 13, 2026	0.66	0.64	0.64	0.66	0.63	2.18M
March 12, 2026	0.67	0.64	0.64	0.67	0.64	1.55M
March 11, 2026	0.68	0.67	0.67	0.7	0.66	1.82M
March 10, 2026	0.69	0.68	0.68	0.7	0.66	1.69M
March 09, 2026	0.66	0.68	0.68	0.69	0.65	2.6M
March 06, 2026	0.71	0.67	0.67	0.71	0.67	2.42M
March 05, 2026	0.72	0.7	0.7	0.75	0.7	2.19M
March 04, 2026	0.73	0.72	0.72	0.76	0.72	3.33M
March 03, 2026	0.67	0.69	0.69	0.73	0.65	2.87M
March 02, 2026	0.66	0.7	0.7	0.74	0.65	3.32M
February 27, 2026	0.72	0.68	0.68	0.72	0.66	1.88M
February 26, 2026	0.72	0.73	0.73	0.74	0.69	2.55M
February 25, 2026	0.67	0.71	0.71	0.73	0.66	3.57M
February 24, 2026	0.62	0.64	0.64	0.65	0.6	3.61M
February 23, 2026	0.66	0.63	0.63	0.68	0.63	3.52M
February 20, 2026	0.69	0.66	0	0.69	0.66	2.59M
February 19, 2026	0.71	0.69	0	0.72	0.68	3M
February 18, 2026	0.72	0.71	0	0.74	0.7	2.67M
February 17, 2026	0.75	0.72	0	0.76	0.71	2.47M
February 13, 2026	0.73	0.76	0	0.78	0.73	2.15M
February 12, 2026	0.72	0.73	0	0.75	0.69	2.4M
February 11, 2026	0.76	0.72	0	0.76	0.71	2.16M
February 10, 2026	0.76	0.73	0	0.79	0.72	1.9M
February 09, 2026	0.78	0.76	0	0.81	0.75	2.03M
February 06, 2026	0.76	0.8	0	0.81	0.74	4.11M
February 05, 2026	0.71	0.7	0	0.75	0.68	5.39M
February 04, 2026	0.76	0.76	0	0.81	0.73	4.34M
February 03, 2026	0.81	0.74	0	0.82	0.72	4.08M
February 02, 2026	0.72	0.79	0	0.83	0.7	4.9M
January 30, 2026	0.78	0.73	0	0.79	0.73	5.24M
January 29, 2026	0.81	0.78	0	0.82	0.77	4M
January 28, 2026	0.87	0.82	0	0.88	0.81	4.36M
January 27, 2026	0.87	0.87	0	0.89	0.85	2.72M
January 26, 2026	0.89	0.87	0	0.92	0.85	3.77M
January 23, 2026	0.92	0.88	0	0.96	0.88	3.56M
January 22, 2026	0.97	0.94	0	0.98	0.94	2.71M
January 21, 2026	0.94	0.95	0	0.97	0.9	4.49M
January 20, 2026	0.99	0.93	0	1.02	0.92	8.75M
January 16, 2026	1.08	1.08	0	1.12	1.03	4.3M
January 15, 2026	1.12	1.1	0	1.15	1.05	6.14M
January 14, 2026	1.08	1.12	0	1.15	1.08	5.02M
January 13, 2026	1.08	1.08	0	1.11	1.05	5.39M
January 12, 2026	1	1.08	0	1.1	0.97	5.44M
January 09, 2026	1.01	1.02	0	1.07	0.95	4.34M
January 08, 2026	1.01	0.98	0	1.01	0.95	2.88M
January 07, 2026	0.94	1.01	0	1.07	0.93	6.8M
January 06, 2026	0.96	0.92	0	0.97	0.9	4.62M
January 05, 2026	0.95	0.95	0	0.99	0.92	5.67M