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 2025 | $13.70 | $21.80 | $12.84 | $20.21 | 50,900,904 |
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 |
July 2024 | $0.94 | $1.30 | $0.72 | $0.80 | 18,255,303 |
June 2024 | $1.14 | $1.17 | $0.86 | $0.88 | 458,506 |
May 2024 | $1.10 | $1.45 | $1.10 | $1.12 | 323,405 |
April 2024 | $1.44 | $1.52 | $1.06 | $1.19 | 1,028,305 |
March 2024 | $1.41 | $1.69 | $1.37 | $1.37 | 176,841 |
February 2024 | $1.51 | $1.62 | $1.30 | $1.37 | 227,592 |
January 2024 | $1.18 | $1.54 | $1.04 | $1.45 | 291,642 |
December 2023 | $1.37 | $2.10 | $0.91 | $1.18 | 3,485,218 |
November 2023 | $0.97 | $1.40 | $0.80 | $1.36 | 602,444 |
October 2023 | $1.43 | $1.46 | $0.90 | $1.01 | 1,511,829 |
September 2023 | $1.47 | $1.76 | $1.38 | $1.38 | 324,542 |
August 2023 | $2.27 | $2.47 | $1.41 | $1.43 | 1,978,991 |
