DeFi Development Corp. (DFDV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DFDV Historical Return
If you invested $1000 in DeFi Development Corp. (DFDV) since IPO date, it would be worth $1,061.78 as of September 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,900, while $1000 invested 1 year ago would be worth $250.68. This corresponds to total returns of 6.18%, 190%, -74.93%, respectively, with annualized returns of 1.92%, 42.65%, -74.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DFDV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2026 | 5.02 | 4.64 | 4.64 | 5.09 | 4.56 | 1.91M |
| September 11, 2026 | 5.28 | 5.08 | 5.08 | 5.59 | 5.06 | 1.79M |
| September 10, 2026 | 5.22 | 5.17 | 5.17 | 5.36 | 5.1 | 1.86M |
| September 09, 2026 | 6.02 | 5.44 | 5.44 | 6.07 | 5.43 | 1.59M |
| September 08, 2026 | 5.81 | 5.99 | 5.99 | 6.21 | 5.69 | 2.88M |
| September 04, 2026 | 5.79 | 5.87 | 5.87 | 5.93 | 5.55 | 1.89M |
| September 03, 2026 | 5.62 | 6.08 | 6.08 | 6.13 | 5.47 | 0 |
| September 02, 2026 | 5.11 | 5.22 | 5.22 | 5.41 | 4.85 | 1.65M |
| September 01, 2026 | 5.02 | 5.16 | 5.16 | 5.38 | 4.85 | 1.54M |
| August 31, 2026 | 4.92 | 5.38 | 5.38 | 5.52 | 4.8 | 2.46M |
| August 28, 2026 | 5.26 | 4.98 | 4.98 | 5.6 | 4.92 | 3M |
| August 27, 2026 | 4.81 | 5.28 | 5.28 | 5.51 | 4.81 | 3.38M |
| August 26, 2026 | 4.35 | 4.5 | 4.5 | 4.75 | 4.32 | 1.35M |
| August 25, 2026 | 4.06 | 4.58 | 4.58 | 4.6 | 3.98 | 2.37M |
| August 24, 2026 | 4.16 | 4.09 | 4.09 | 4.29 | 4.01 | 1.78M |
| August 21, 2026 | 4.04 | 3.94 | 3.94 | 4.08 | 3.85 | 2.02M |
| August 20, 2026 | 3.71 | 3.77 | 3.77 | 4 | 3.71 | 3.2M |
| August 19, 2026 | 3.11 | 3.42 | 3.42 | 3.45 | 3.11 | 0 |
| August 18, 2026 | 3.14 | 3.08 | 3.08 | 3.23 | 3.06 | 614,163 |
| August 17, 2026 | 3.04 | 3.16 | 3.16 | 3.24 | 3 | 624,035 |
| August 14, 2026 | 2.99 | 3.07 | 3.07 | 3.16 | 2.86 | 889,364 |
| August 13, 2026 | 2.89 | 3.05 | 3.05 | 3.36 | 2.85 | 0 |
| August 12, 2026 | 2.88 | 2.87 | 2.87 | 2.88 | 2.82 | 0 |
| August 11, 2026 | 2.93 | 2.85 | 2.85 | 2.95 | 2.73 | 0 |
| August 10, 2026 | 2.88 | 2.86 | 2.86 | 2.9 | 2.77 | 340,256 |
| August 07, 2026 | 2.76 | 2.89 | 2.89 | 2.91 | 2.76 | 0 |
| August 06, 2026 | 2.74 | 2.72 | 2.72 | 2.77 | 2.67 | 307,038 |
| August 05, 2026 | 2.75 | 2.8 | 2.8 | 2.87 | 2.68 | 540,448 |
| August 04, 2026 | 2.66 | 2.75 | 2.75 | 2.79 | 2.66 | 558,966 |
| August 03, 2026 | 2.56 | 2.65 | 2.65 | 2.67 | 2.48 | 383,183 |
| July 31, 2026 | 2.64 | 2.56 | 2.56 | 2.69 | 2.44 | 575,519 |
| July 30, 2026 | 2.62 | 2.66 | 2.66 | 2.7 | 2.61 | 248,074 |
| July 29, 2026 | 2.67 | 2.57 | 2.57 | 2.79 | 2.55 | 479,648 |
| July 28, 2026 | 2.68 | 2.72 | 2.72 | 2.72 | 2.49 | 652,691 |
| July 27, 2026 | 2.81 | 2.73 | 2.73 | 2.93 | 2.68 | 847,270 |
| July 23, 2026 | 3 | 2.87 | 2.87 | 3.06 | 2.79 | 643,297 |
| July 22, 2026 | 3.02 | 3.1 | 3.1 | 3.18 | 3.02 | 581,525 |
| July 21, 2026 | 3.12 | 3.09 | 3.09 | 3.15 | 3.02 | 485,988 |
| July 20, 2026 | 2.82 | 2.97 | 2.97 | 3.02 | 2.71 | 699,080 |
| July 17, 2026 | 2.72 | 2.82 | 2.82 | 2.88 | 2.6 | 959,536 |
| July 16, 2026 | 3.04 | 2.89 | 2.89 | 3.06 | 2.87 | 465,314 |
| July 15, 2026 | 3.31 | 3.08 | 3.08 | 3.35 | 3.05 | 614,849 |
| July 14, 2026 | 2.89 | 3.12 | 3.12 | 3.16 | 2.88 | 791,752 |
| July 13, 2026 | 2.98 | 2.84 | 2.84 | 2.98 | 2.79 | 766,875 |
| July 10, 2026 | 3.12 | 3 | 3 | 3.24 | 2.97 | 673,901 |
| July 09, 2026 | 3.07 | 3.02 | 3.02 | 3.14 | 3.01 | 326,053 |
| July 08, 2026 | 3.04 | 3.04 | 3.04 | 3.17 | 2.93 | 664,260 |
| July 07, 2026 | 3.21 | 3.19 | 3.19 | 3.31 | 3.04 | 572,510 |
| July 06, 2026 | 3.22 | 3.25 | 3.25 | 3.34 | 3.11 | 864,994 |
| July 02, 2026 | 3.35 | 3.3 | 3.3 | 3.73 | 3.25 | 1.43M |
| July 01, 2026 | 2.85 | 3.2 | 3.2 | 3.35 | 2.85 | 920,470 |
| June 30, 2026 | 2.95 | 2.94 | 2.94 | 3.01 | 2.83 | 863,482 |
| June 29, 2026 | 2.81 | 3.02 | 3.02 | 3.02 | 2.68 | 1.32M |
| June 26, 2026 | 2.47 | 2.73 | 2.73 | 2.74 | 2.46 | 1.13M |
| June 25, 2026 | 2.69 | 2.47 | 2.47 | 2.7 | 2.44 | 1.21M |
| June 24, 2026 | 2.76 | 2.62 | 2.62 | 2.78 | 2.59 | 1.21M |
| June 23, 2026 | 2.85 | 2.81 | 2.81 | 3.04 | 2.8 | 972,517 |
| June 22, 2026 | 3.12 | 2.94 | 2.94 | 3.33 | 2.93 | 843,525 |
| June 18, 2026 | 3.14 | 3.01 | 3.01 | 3.18 | 2.99 | 776,197 |
| June 17, 2026 | 3.13 | 3.09 | 3.09 | 3.4 | 3.07 | 662,266 |
AD
