DeFi Development (DFDV) went public on July 25, 2023, when it opened at a split-adjusted price of $4.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $2.56 | $5.51 | $2.48 | $5.28 | 23,805,128 |
July 2026 | $2.85 | $3.73 | $2.44 | $2.56 | 15,064,800 |
June 2026 | $3.77 | $3.77 | $2.44 | $2.94 | 23,223,500 |
May 2026 | $4.43 | $5.33 | $3.64 | $3.89 | 16,611,500 |
April 2026 | $3.45 | $5.18 | $3.23 | $4.39 | 19,379,100 |
March 2026 | $3.44 | $5.14 | $3.12 | $3.29 | 27,446,600 |
February 2026 | $4.82 | $4.99 | $2.96 | $3.48 | 24,647,700 |
January 2026 | $5.20 | $8.45 | $4.95 | $5.17 | 35,373,200 |
December 2025 | $6.99 | $7.34 | $4.65 | $5.05 | 40,432,000 |
November 2025 | $10.80 | $10.87 | $6.02 | $7.60 | 31,560,000 |
October 2025 | $15.75 | $18.28 | $10.78 | $11.03 | 38,500,500 |
September 2025 | $15.40 | $18.99 | $14.42 | $15.31 | 49,774,200 |
August 2025 | $13.70 | $21.80 | $12.84 | $16.02 | 70,638,500 |
July 2025 | $20.23 | $32.00 | $14.20 | $14.38 | 53,555,000 |
June 2025 | $18.35 | $33.75 | $13.55 | $21.44 | 38,259,900 |
May 2025 | $10.00 | $53.88 | $7.65 | $17.51 | 43,769,300 |
April 2025 | $0.74 | $11.36 | $0.57 | $10.64 | 267,540,000 |
March 2025 | $0.55 | $0.92 | $0.54 | $0.71 | 2,310,700 |
February 2025 | $0.74 | $0.80 | $0.53 | $0.55 | 456,400 |
January 2025 | $0.67 | $0.96 | $0.67 | $0.77 | 3,228,400 |
December 2024 | $0.57 | $1.03 | $0.53 | $0.69 | 4,540,729 |
November 2024 | $0.63 | $0.79 | $0.49 | $0.57 | 20,906,644 |
October 2024 | $0.74 | $1.01 | $0.56 | $0.61 | 1,542,981 |
September 2024 | $0.56 | $0.89 | $0.49 | $0.73 | 1,244,081 |
August 2024 | $0.82 | $0.82 | $0.48 | $0.55 | 1,469,570 |