MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DEFT — Defi Technologies, Inc.
NasdaqDefi Technologies, Inc.
$0.53
+0.02(+4.09%)
- O
- 0.53
- H
- 0.54
- L
- 0.51
- V
- 5.87M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.53
Period Return-82.69%
Period High$4.95
Period Low$0.39
Avg Daily Volume5.35M
Total Trading Days355
DEFT — Historical OHLCV Price & Volume Table
May 6, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.53 | $0.54 | $0.51 | $0.53 | +$0.02 | +4.09% | 5,869,297 | $0.52 | $0.51 $0.54 |
| Oct 1, 2026 | $0.48 | $0.51 | $0.47 | $0.51 | +$0.01 | +2.89% | 2,255,327 | $0.49 | $0.47 $0.51 |
| Sep 30, 2026 | $0.49 | $0.51 | $0.48 | $0.49 | +$0.00 | +0.96% | 2,099,512 | $0.49 | $0.48 $0.51 |
| Sep 29, 2026 | $0.51 | $0.52 | $0.48 | $0.49 | $-0.00 | -0.31% | 1,470,463 | $0.49 | $0.48 $0.52 |
| Sep 28, 2026 | $0.51 | $0.51 | $0.49 | $0.49 | $-0.01 | -2.48% | 2,469,288 | $0.50 | $0.49 $0.51 |
| Sep 25, 2026 | $0.52 | $0.55 | $0.50 | $0.50 | $-0.03 | -5.26% | 2,725,971 | $0.52 | $0.50 $0.55 |
| Sep 24, 2026 | $0.52 | $0.54 | $0.51 | $0.53 | $-0.00 | -0.37% | 1,421,680 | $0.52 | $0.51 $0.54 |
| Sep 23, 2026 | $0.58 | $0.58 | $0.52 | $0.53 | $-0.04 | -7.68% | 2,703,128 | $0.54 | $0.52 $0.58 |
| Sep 22, 2026 | $0.59 | $0.59 | $0.57 | $0.58 | $-0.00 | -0.72% | 1,328,244 | $0.58 | $0.57 $0.59 |
| Sep 21, 2026 | $0.59 | $0.60 | $0.56 | $0.58 | +$0.08 | +15.34% | 5,373,435 | $0.58 | $0.56 $0.60 |
| Sep 18, 2026 | $0.50 | $0.57 | $0.50 | $0.51 | +$0.02 | +4.62% | 6,955,403 | $0.52 | $0.50 $0.57 |
| Sep 17, 2026 | $0.51 | $0.52 | $0.48 | $0.48 | $-0.02 | -3.92% | 1,675,068 | $0.50 | $0.48 $0.52 |
| Sep 16, 2026 | $0.53 | $0.53 | $0.49 | $0.50 | $-0.03 | -5.72% | 2,053,927 | $0.51 | $0.49 $0.53 |
| Sep 15, 2026 | $0.60 | $0.60 | $0.52 | $0.53 | $-0.06 | -10.10% | 1,718,255 | $0.55 | $0.52 $0.60 |
| Sep 14, 2026 | $0.57 | $0.60 | $0.57 | $0.59 | +$0.02 | +2.84% | 1,225,230 | $0.58 | $0.57 $0.60 |
| Sep 11, 2026 | $0.56 | $0.60 | $0.56 | $0.58 | +$0.02 | +3.78% | 1,527,275 | $0.58 | $0.56 $0.60 |
| Sep 10, 2026 | $0.58 | $0.61 | $0.55 | $0.56 | $-0.05 | -8.56% | 3,590,423 | $0.57 | $0.55 $0.61 |
| Sep 9, 2026 | $0.63 | $0.63 | $0.60 | $0.61 | $-0.01 | -2.22% | 1,208,146 | $0.61 | $0.60 $0.63 |
| Sep 8, 2026 | $0.64 | $0.64 | $0.61 | $0.62 | $-0.06 | -9.03% | 2,999,659 | $0.62 | $0.61 $0.64 |
| Sep 4, 2026 | $0.69 | $0.70 | $0.66 | $0.68 | +$0.00 | +0.53% | 2,623,472 | $0.68 | $0.66 $0.70 |
| Sep 3, 2026 | $0.65 | $0.68 | $0.65 | $0.68 | +$0.03 | +4.64% | 2,722,437 | $0.66 | $0.65 $0.68 |
| Sep 2, 2026 | $0.67 | $0.67 | $0.62 | $0.65 | $-0.01 | -2.18% | 1,735,883 | $0.64 | $0.62 $0.67 |
| Sep 1, 2026 | $0.63 | $0.70 | $0.61 | $0.66 | +$0.06 | +10.05% | 6,577,247 | $0.65 | $0.61 $0.70 |
| Aug 31, 2026 | $0.62 | $0.63 | $0.58 | $0.60 | $-0.02 | -2.60% | 1,456,393 | $0.60 | $0.58 $0.63 |
| Aug 28, 2026 | $0.64 | $0.67 | $0.61 | $0.62 | $-0.03 | -4.91% | 1,910,697 | $0.64 | $0.61 $0.67 |
| Aug 27, 2026 | $0.60 | $0.66 | $0.59 | $0.65 | +$0.06 | +10.56% | 2,954,215 | $0.64 | $0.59 $0.66 |
| Aug 26, 2026 | $0.60 | $0.60 | $0.58 | $0.59 | $-0.01 | -2.47% | 834,488 | $0.59 | $0.58 $0.60 |
| Aug 25, 2026 | $0.62 | $0.62 | $0.58 | $0.60 | $-0.02 | -2.58% | 3,077,289 | $0.60 | $0.58 $0.62 |
| Aug 24, 2026 | $0.62 | $0.67 | $0.59 | $0.62 | +$0.05 | +7.84% | 6,727,630 | $0.63 | $0.59 $0.67 |
| Aug 21, 2026 | $0.55 | $0.62 | $0.55 | $0.57 | +$0.06 | +11.65% | 5,972,462 | $0.59 | $0.55 $0.62 |