Skip to main content
DEFT logo

DeFi Technologies Inc.

DEFTNASDAQFinancialsCapital Markets

$0.39Today:- (-)1Y −79.24%

As of Oct 26, 2026 close

Market cap
$149.79M
P/E (TTM)
3.05
Forward P/E
-
Dividend yield
-
52-week range
$0.39$2.20
Volume (live)
-
Avg. volume (3M)
2.15M

DeFi Technologies (DEFT) Historical Stock Prices

Analyze DeFi Technologies (DEFT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DeFi Technologies (DEFT) Interactive Price Chart

Interactive historical price chart showing DeFi Technologies stock price movements and trends across multiple time periods.

Loading chart...

DEFT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DEFT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.400.410.390.390.391.45M
Oct 23, 20260.410.420.400.400.40889.30K
Oct 22, 20260.410.420.410.420.421.23M
Oct 21, 20260.430.440.410.420.421.23M
Oct 20, 20260.410.440.410.420.42856.79K
Oct 19, 20260.430.440.410.420.422.33M
Oct 16, 20260.430.450.420.430.431.43M
Oct 15, 20260.420.450.420.440.441.90M
Oct 14, 20260.470.470.440.440.441.56M
Oct 13, 20260.450.460.440.460.461.62M
Oct 12, 20260.470.470.450.460.46946.26K
Oct 9, 20260.480.490.460.470.471.01M
Oct 8, 20260.500.500.480.480.481.76M
Oct 7, 20260.510.510.490.500.501.63M
Oct 6, 20260.510.520.510.520.521.70M
Oct 5, 20260.540.540.490.520.522.92M
Oct 2, 20260.530.540.510.530.535.89M
Oct 1, 20260.480.510.470.510.512.26M
Sep 30, 20260.490.510.480.490.492.10M
Sep 29, 20260.510.520.480.490.491.47M
Sep 28, 20260.510.510.490.490.492.47M
Sep 25, 20260.520.550.500.500.502.73M
Sep 24, 20260.520.540.510.530.531.42M
Sep 23, 20260.580.580.520.530.532.70M
Sep 22, 20260.590.590.570.580.581.33M
Sep 21, 20260.590.600.560.580.585.37M
Sep 18, 20260.500.570.500.510.516.96M
Sep 17, 20260.510.520.480.480.481.68M
Sep 16, 20260.530.530.490.500.502.05M
Sep 15, 20260.600.600.520.530.531.73M
Sep 14, 20260.570.600.570.590.591.24M
Sep 11, 20260.560.600.560.580.581.53M
Sep 10, 20260.580.610.550.560.563.59M
Sep 9, 20260.630.630.600.610.611.21M
Sep 8, 20260.640.640.610.620.623.00M
Sep 4, 20260.690.700.660.680.682.62M
Sep 3, 20260.650.680.650.680.682.72M
Sep 2, 20260.670.670.620.650.651.76M
Sep 1, 20260.630.700.610.660.666.60M
Aug 31, 20260.610.630.580.600.601.46M
Aug 28, 20260.640.670.610.620.621.91M
Aug 27, 20260.600.660.590.650.652.95M
Aug 26, 20260.600.600.570.590.59834.49K
Aug 25, 20260.620.620.580.600.603.08M
Aug 24, 20260.620.670.590.620.626.73M
Aug 21, 20260.550.620.550.570.575.97M
Aug 20, 20260.500.540.490.510.512.72M
Aug 19, 20260.440.500.420.480.484.78M
Aug 18, 20260.450.470.430.440.442.08M
Aug 17, 20260.470.490.460.470.471.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.