DFDV - DeFi Development Corp.
3.63
-0.400 -11.019%
Share volume: 1,536,779
Last Updated: 03-06-2026
Banking/Mortgage Bankers And Brokers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.03
-0.40
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.87 | $3.87 | $3.87 | $3.87 | $3.50 | $3.50 | $3.63 | $3.63 | 1,536,779 | $1,532,200.00 |
| 03-05-2026 | $4.29 | $4.29 | $4.32 | $4.32 | $3.81 | $3.81 | $4.03 | $4.03 | 1,507,025 | $1,507,025.00 |
| 03-04-2026 | $4.02 | $4.02 | $4.71 | $4.71 | $4.02 | $4.02 | $4.36 | $4.36 | 3,139,471 | $3,139,471.00 |
| 03-03-2026 | $3.68 | $3.68 | $3.80 | $3.80 | $3.47 | $3.47 | $3.69 | $3.69 | 1,027,067 | $1,027,067.00 |
| 03-02-2026 | $3.44 | $3.44 | $4.00 | $4.00 | $3.26 | $3.26 | $3.83 | $3.83 | 1,187,424 | $1,187,424.00 |
| 02-27-2026 | $3.67 | $3.67 | $3.69 | $3.69 | $3.44 | $3.44 | $3.48 | $3.48 | 907,477 | $907,477.00 |
| 02-26-2026 | $4.11 | $4.11 | $4.17 | $4.17 | $3.58 | $3.58 | $3.70 | $3.70 | 914,252 | $914,252.00 |
| 02-25-2026 | $3.80 | $3.80 | $4.27 | $4.27 | $3.71 | $3.71 | $4.21 | $4.21 | 1,648,980 | $1,648,980.00 |
| 02-24-2026 | $3.48 | $3.48 | $3.70 | $3.70 | $3.45 | $3.45 | $3.63 | $3.63 | 1,019,566 | $1,019,566.00 |
| 02-23-2026 | $3.52 | $3.52 | $3.72 | $3.72 | $3.42 | $3.42 | $3.54 | $3.54 | 708,302 | $708,302.00 |