The highest closing price for DeFi Development (DFDV) last month was $17.91, on October 9. It was down 30% for the month. The latest price is $8.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $11.10 | $11.55 | $10.79 | $11.03 | 982,500 |
October 30 2025 | $11.99 | $12.04 | $10.78 | $10.78 | 1,566,100 |
October 29 2025 | $13.30 | $13.34 | $12.13 | $12.30 | 2,112,100 |
October 28 2025 | $14.08 | $14.31 | $13.31 | $13.44 | 1,048,900 |
October 27 2025 | $14.32 | $15.10 | $14.16 | $14.26 | 1,348,100 |
October 24 2025 | $14.30 | $14.67 | $13.75 | $13.85 | 1,197,800 |
October 23 2025 | $14.19 | $15.14 | $14.08 | $14.55 | 1,044,600 |
October 22 2025 | $14.20 | $14.30 | $13.52 | $13.73 | 1,577,300 |
October 21 2025 | $14.00 | $15.10 | $13.86 | $14.45 | 1,465,200 |
October 20 2025 | $14.41 | $14.63 | $14.08 | $14.41 | 1,347,300 |
October 17 2025 | $13.30 | $13.97 | $13.10 | $13.71 | 1,376,900 |
October 16 2025 | $15.00 | $15.29 | $13.75 | $13.79 | 1,901,800 |
October 15 2025 | $15.82 | $16.07 | $14.70 | $15.04 | 1,943,800 |
October 14 2025 | $15.01 | $16.14 | $14.77 | $15.76 | 1,088,700 |
October 13 2025 | $15.88 | $16.24 | $14.85 | $16.15 | 1,936,800 |
October 10 2025 | $17.95 | $18.28 | $15.69 | $15.71 | 2,567,700 |
October 09 2025 | $17.15 | $18.10 | $16.94 | $17.91 | 2,307,200 |
October 08 2025 | $15.33 | $17.49 | $14.95 | $17.36 | 2,797,100 |
October 07 2025 | $15.71 | $15.81 | $15.03 | $15.25 | 1,615,600 |
October 06 2025 | $16.27 | $16.73 | $15.84 | $16.04 | 1,649,000 |
October 03 2025 | $16.03 | $16.30 | $15.52 | $15.79 | 1,554,800 |
October 02 2025 | $15.70 | $16.35 | $15.42 | $16.22 | 1,787,200 |
October 01 2025 | $15.75 | $15.88 | $14.93 | $15.23 | 2,284,000 |
Daily pricing data for DeFi Development dates back to 7/25/2023, and may be incomplete.
