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%
DFDV — DeFi Development Corp. Common Stock
NasdaqDeFi Development Corp. Common Stock
$5.25
-0.12(-2.23%)
- O
- 5.69
- H
- 5.80
- L
- 5.14
- V
- 2.32M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.25
Period Return-18.08%
Period High$53.88
Period Low$2.44
Avg Daily Volume1.73M
Total Trading Days365
DFDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.69 | $5.80 | $5.14 | $5.25 | $-0.12 | -2.23% | 2,321,992 | $5.40 | $5.14 $5.80 |
| Oct 1, 2026 | $5.32 | $5.52 | $5.21 | $5.37 | +$0.00 | +0.00% | 1,407,376 | $5.39 | $5.21 $5.52 |
| Sep 30, 2026 | $5.82 | $5.85 | $5.36 | $5.37 | $-0.20 | -3.59% | 2,086,706 | $5.51 | $5.36 $5.85 |
| Sep 29, 2026 | $5.84 | $5.87 | $5.40 | $5.57 | $-0.01 | -0.09% | 1,895,586 | $5.65 | $5.40 $5.87 |
| Sep 28, 2026 | $5.73 | $5.89 | $5.37 | $5.58 | $-0.47 | -7.70% | 2,048,768 | $5.64 | $5.37 $5.89 |
| Sep 25, 2026 | $5.90 | $6.18 | $5.48 | $6.04 | +$0.25 | +4.32% | 2,945,306 | $5.85 | $5.48 $6.18 |
| Sep 24, 2026 | $5.78 | $5.95 | $5.61 | $5.79 | +$0.02 | +0.35% | 2,301,688 | $5.78 | $5.61 $5.95 |
| Sep 23, 2026 | $6.09 | $6.15 | $5.72 | $5.77 | $-0.51 | -8.12% | 2,029,706 | $5.87 | $5.72 $6.15 |
| Sep 22, 2026 | $6.18 | $6.58 | $5.98 | $6.28 | $-0.23 | -3.53% | 2,540,665 | $6.22 | $5.98 $6.58 |
| Sep 21, 2026 | $6.51 | $6.67 | $6.19 | $6.51 | +$0.45 | +7.43% | 4,477,865 | $6.45 | $6.19 $6.67 |
| Sep 18, 2026 | $5.27 | $6.43 | $5.26 | $6.06 | +$1.06 | +21.20% | 9,049,949 | $5.79 | $5.26 $6.43 |
| Sep 17, 2026 | $4.75 | $5.07 | $4.64 | $5.00 | +$0.46 | +10.13% | 1,923,423 | $4.94 | $4.64 $5.07 |
| Sep 16, 2026 | $4.54 | $4.60 | $4.36 | $4.54 | $-0.10 | -2.16% | 1,465,385 | $4.49 | $4.36 $4.60 |
| Sep 15, 2026 | $5.02 | $5.09 | $4.56 | $4.64 | $-0.58 | -11.11% | 1,891,642 | $4.71 | $4.56 $5.09 |
| Sep 14, 2026 | $4.91 | $5.30 | $4.91 | $5.22 | +$0.14 | +2.76% | 2,126,875 | $5.19 | $4.91 $5.30 |
| Sep 11, 2026 | $5.28 | $5.59 | $5.06 | $5.08 | $-0.09 | -1.74% | 1,794,957 | $5.32 | $5.06 $5.59 |
| Sep 10, 2026 | $5.22 | $5.36 | $5.10 | $5.17 | $-0.27 | -4.96% | 1,880,553 | $5.23 | $5.10 $5.36 |
| Sep 9, 2026 | $6.02 | $6.07 | $5.43 | $5.44 | $-0.55 | -9.18% | 1,617,198 | $5.72 | $5.43 $6.07 |
| Sep 8, 2026 | $5.81 | $6.21 | $5.69 | $5.99 | +$0.12 | +2.04% | 2,909,522 | $6.03 | $5.69 $6.21 |
| Sep 4, 2026 | $5.79 | $5.93 | $5.55 | $5.87 | $-0.21 | -3.45% | 1,891,752 | $5.80 | $5.55 $5.93 |
| Sep 3, 2026 | $5.60 | $6.13 | $5.47 | $6.08 | +$0.86 | +16.48% | 2,717,633 | $5.84 | $5.47 $6.13 |
| Sep 2, 2026 | $5.11 | $5.41 | $4.85 | $5.22 | +$0.06 | +1.16% | 1,644,830 | $5.16 | $4.85 $5.41 |
| Sep 1, 2026 | $5.02 | $5.38 | $4.85 | $5.16 | $-0.22 | -4.09% | 1,543,186 | $5.14 | $4.85 $5.38 |
| Aug 31, 2026 | $4.92 | $5.52 | $4.80 | $5.38 | +$0.40 | +8.03% | 2,486,901 | $5.28 | $4.80 $5.52 |
| Aug 28, 2026 | $5.26 | $5.60 | $4.92 | $4.98 | $-0.30 | -5.68% | 3,019,070 | $5.22 | $4.92 $5.60 |
| Aug 27, 2026 | $4.81 | $5.51 | $4.81 | $5.28 | +$0.78 | +17.33% | 3,427,347 | $5.24 | $4.81 $5.51 |
| Aug 26, 2026 | $4.35 | $4.75 | $4.32 | $4.50 | $-0.08 | -1.75% | 1,386,722 | $4.53 | $4.32 $4.75 |
| Aug 25, 2026 | $4.06 | $4.60 | $3.98 | $4.58 | +$0.49 | +11.98% | 2,391,120 | $4.41 | $3.98 $4.60 |
| Aug 24, 2026 | $4.16 | $4.29 | $4.01 | $4.09 | +$0.15 | +3.81% | 1,791,387 | $4.14 | $4.01 $4.29 |
| Aug 21, 2026 | $4.04 | $4.08 | $3.85 | $3.94 | +$0.17 | +4.51% | 2,075,251 | $3.98 | $3.85 $4.08 |