Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

DeFi Development Corp. - Common Stock (NQ:DFDV)

21.34 -2.24 (-9.50%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2025 24.80 24.94 22.52 23.58 2,156,233 +0.06(+0.26%)
Jul 21, 2025 27.00 27.79 23.20 23.52 3,425,397 -0.89(-3.65%)
Jul 18, 2025 28.45 28.45 23.66 24.41 3,539,714 -2.33(-8.71%)
Jul 17, 2025 31.50 32.00 26.54 26.74 3,864,959 -3.62(-11.92%)
Jul 16, 2025 26.80 30.74 25.98 30.36 4,730,270 +5.68(+23.01%)
Jul 15, 2025 24.54 24.95 22.39 24.68 1,460,598 +0.18(+0.73%)
Jul 14, 2025 28.00 28.68 23.34 24.50 2,698,292 -2.75(-10.09%)
Jul 11, 2025 25.50 28.13 25.50 27.25 2,271,678 +2.61(+10.59%)
Jul 10, 2025 22.81 26.50 21.63 24.64 2,653,407 +2.07(+9.17%)
Jul 09, 2025 21.58 22.59 19.75 22.57 1,190,744 +2.35(+11.62%)
Jul 08, 2025 23.55 24.88 20.12 20.22 2,221,579 -2.89(-12.51%)
Jul 07, 2025 23.20 23.50 21.36 23.11 1,464,797 -0.69(-2.90%)
Jul 03, 2025 21.00 24.69 21.00 23.80 2,167,294 +3.41(+16.72%)
Jul 02, 2025 20.10 20.64 18.33 20.39 1,574,763 -0.62(-2.95%)
Jul 01, 2025 20.23 22.30 19.10 21.01 979,198 -0.43(-2.01%)
Jun 30, 2025 18.00 22.88 17.01 21.44 2,368,486 +4.62(+27.47%)
Jun 27, 2025 17.75 18.00 16.05 16.82 903,760 -1.12(-6.24%)
Jun 26, 2025 19.26 19.49 17.50 17.94 784,868 -0.92(-4.88%)
Jun 25, 2025 20.51 20.90 17.50 18.86 1,448,792 -0.77(-3.92%)
Jun 24, 2025 18.50 26.77 18.06 19.63 5,514,214 -5.18(-20.88%)
Jun 23, 2025 23.80 27.18 21.50 24.81 1,641,175 -0.07(-0.28%)
Jun 20, 2025 31.49 31.49 22.85 24.88 2,412,071 -6.39(-20.43%)
Jun 18, 2025 30.20 32.58 30.20 31.27 919,982 +0.18(+0.58%)
Jun 17, 2025 30.00 33.75 29.62 31.09 1,561,187 +0.03(+0.10%)
Jun 16, 2025 27.83 33.29 26.50 31.06 2,089,753 +5.33(+20.72%)
Jun 13, 2025 29.57 31.51 25.00 25.73 2,033,750 -5.83(-18.47%)
Jun 12, 2025 23.41 32.88 21.73 31.56 2,644,126 +5.29(+20.14%)
Jun 11, 2025 27.15 31.14 25.21 26.27 1,985,854 -0.18(-0.68%)
Jun 10, 2025 25.84 28.00 24.25 26.45 1,698,574 +3.33(+14.40%)
Jun 09, 2025 20.73 25.50 18.13 23.12 2,169,694 +4.16(+21.94%)
Jun 06, 2025 14.81 19.63 13.55 18.96 1,850,617 +4.67(+32.68%)
Jun 05, 2025 16.70 16.84 13.86 14.29 1,314,379 -2.45(-14.64%)
Jun 04, 2025 19.12 19.53 15.82 16.74 1,652,182 -3.04(-15.37%)
Jun 03, 2025 19.92 23.98 19.00 19.78 1,602,279 +0.07(+0.36%)
Jun 02, 2025 18.35 21.60 16.21 19.71 1,593,272 +2.20(+12.56%)
May 30, 2025 21.50 24.50 17.17 17.51 2,806,638 -2.15(-10.94%)
May 29, 2025 22.69 23.00 19.15 19.66 1,896,056 -2.53(-11.40%)
May 28, 2025 26.01 28.30 20.66 22.19 2,008,892 -4.53(-16.95%)
May 27, 2025 36.65 38.21 24.15 26.72 2,356,572 -7.53(-21.99%)
May 23, 2025 38.00 40.21 32.00 34.25 2,353,874 -8.25(-19.41%)
May 22, 2025 33.92 53.88 33.25 42.50 5,141,613 +6.97(+19.62%)
May 21, 2025 33.62 37.59 23.00 35.53 3,581,815 +10.04(+39.41%)
May 20, 2025 19.18 26.86 17.86 25.49 2,445,709 +7.37(+40.69%)
May 19, 2025 19.14 19.71 15.01 18.11 2,183,573 -4.31(-19.23%)
May 16, 2025 13.55 22.43 13.03 22.43 2,724,652 +9.57(+74.45%)
May 15, 2025 13.33 13.79 12.00 12.86 806,252 -0.61(-4.52%)
May 14, 2025 13.57 14.39 13.11 13.46 1,902,354 +0.42(+3.22%)
May 13, 2025 13.50 13.99 12.23 13.04 1,072,106 +0.32(+2.53%)
May 12, 2025 11.49 13.96 11.49 12.72 1,748,333 +2.01(+18.79%)
May 09, 2025 8.813 11.39 8.677 10.71 1,498,272 +2.65(+32.90%)
May 08, 2025 9.417 9.514 7.646 8.059 1,815,708 -1.08(-11.85%)
May 07, 2025 10.20 10.51 9.000 9.141 898,862 -1.25(-12.03%)
May 06, 2025 9.286 10.52 9.286 10.39 450,953 +0.12(+1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.