DeFi Development Corp. (CHAD) stock
CHADNasdaqFinance ServicesFiscal year ends December 31Also trades as DFDV, DFDVW, DFUKF
$9.90−0.10 (-1.00%)
Close on Oct 30, 2026Market cap $102.29MP/E –Yield –
Price history
DeFi Development share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.90
-1.00% on the day
52-week range
$6.80 – $19.39
-48.9% from the high
Change over 52 weeks
-48.9%
From $19.39 on Sep 14, 2023
Average volume
17,216
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.00 | $10.00 | $8.84 | $9.90 | +11.74% | 760,921 |
| Sep 2026 | $6.80 | $9.15 | $6.80 | $8.86 | -54.31% | 788,521 |
| Aug 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Jul 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Jun 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| May 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Apr 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Mar 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Feb 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Jan 2024 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Dec 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Nov 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Oct 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Sep 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Aug 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Jul 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Jun 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| May 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Apr 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Mar 2023 | $19.39 | $19.39 | $19.39 | $19.39 | 0.00% | 0 |
| Feb 2023 | $18.24 | $19.73 | $18.08 | $19.39 | +5.61% | 158,475 |
| Jan 2023 | $20.09 | $20.38 | $17.81 | $18.36 | -10.00% | 209,180 |
| Dec 2022 | $20.40 | $21.22 | $19.76 | $20.40 | -0.29% | 634,069 |
| Nov 2022 | $23.38 | $23.52 | $20.40 | $20.46 | -15.87% | 1,311,408 |
| Oct 2022 | $22.10 | $24.32 | $20.93 | $24.32 | +10.75% | 4,705,449 |
| Sep 2022 | $20.13 | $22.15 | $19.69 | $21.96 | +10.13% | 3,068,731 |
| Aug 2022 | $19.19 | $20.07 | $18.74 | $19.94 | +4.29% | 344,557 |
| Jul 2022 | $17.75 | $19.33 | $17.67 | $19.12 | +8.39% | 321,923 |
| Jun 2022 | $19.63 | $19.93 | $17.60 | $17.64 | -10.46% | 758,851 |
| May 2022 | $20.93 | $21.55 | $19.63 | $19.70 | -4.83% | 1,354,433 |
| Apr 2022 | $18.40 | $21.64 | $18.30 | $20.70 | +10.58% | 1,115,857 |
| Mar 2022 | $17.32 | $20.56 | $17.17 | $18.72 | +8.52% | 1,111,866 |
| Feb 2022 | $17.35 | $17.83 | $17.12 | $17.25 | -0.98% | 281,627 |
| Jan 2022 | $16.28 | $17.75 | $16.28 | $17.42 | +6.81% | 485,384 |
| Dec 2021 | $16.78 | $16.89 | $15.90 | $16.31 | -3.03% | 340,468 |
| Nov 2021 | $16.80 | $17.04 | $16.56 | $16.82 | +0.42% | 194,566 |
| Oct 2021 | $17.28 | $17.66 | $16.42 | $16.75 | -2.28% | 308,565 |
| Sep 2021 | $17.26 | $17.91 | $16.48 | $17.14 | -1.55% | 552,004 |
| Aug 2021 | $17.20 | $17.73 | $16.86 | $17.41 | -1.02% | 203,230 |
| Jul 2021 | $16.71 | $18.48 | $16.55 | $17.59 | +6.35% | 490,216 |
| Jun 2021 | $15.98 | $17.08 | $15.98 | $16.54 | +3.44% | 164,194 |
| May 2021 | $17.33 | $17.60 | $15.97 | $15.99 | -7.03% | 211,695 |
| Apr 2021 | $17.60 | $18.19 | $16.99 | $17.20 | -3.15% | 189,698 |
| Mar 2021 | $16.62 | $18.37 | $16.43 | $17.76 | +5.46% | 395,382 |
| Feb 2021 | $16.80 | $16.88 | $15.05 | $16.84 | -0.77% | 361,852 |
| Jan 2021 | $17.24 | $17.43 | $16.15 | $16.97 | -4.02% | 441,832 |
| Dec 2020 | $18.42 | $19.02 | $17.62 | $17.68 | -6.01% | 403,371 |
| Nov 2020 | $20.15 | $20.19 | $18.53 | $18.81 | -7.16% | 364,852 |
| Oct 2020 | $20.87 | $21.18 | $19.81 | $20.26 | -4.25% | 1,310,851 |
| Sep 2020 | $20.49 | $21.78 | $20.41 | $21.16 | +2.03% | 519,050 |
| Aug 2020 | $21.40 | $21.83 | $20.51 | $20.74 | -5.34% | 338,156 |
| Jul 2020 | $25.00 | $25.08 | $21.03 | $21.91 | -14.28% | 919,185 |
| Jun 2020 | $27.72 | $27.76 | $25.50 | $25.56 | -8.78% | 343,602 |
| May 2020 | $29.11 | $29.56 | $27.32 | $28.02 | -1.96% | 456,817 |
| Apr 2020 | $29.93 | $30.42 | $27.98 | $28.58 | -4.38% | 457,319 |
| Mar 2020 | $27.55 | $32.00 | $26.50 | $29.89 | +5.66% | 2,641,268 |
| Feb 2020 | $31.10 | $31.15 | $27.16 | $28.29 | -7.70% | 2,849,152 |
| Jan 2020 | $27.10 | $30.77 | $26.30 | $30.65 | +11.74% | 1,315,860 |
| Dec 2019 | $29.85 | $30.19 | $27.43 | $27.43 | -7.92% | 448,915 |
| Nov 2019 | $28.83 | $29.79 | $28.09 | $29.79 | +1.09% | 170,577 |
| Oct 2019 | $30.40 | $30.68 | $28.93 | $29.47 | -2.96% | 155,835 |
| Sep 2019 | $30.73 | $30.74 | $28.81 | $30.37 | -1.36% | 307,731 |
| Aug 2019 | $30.04 | $32.83 | $29.90 | $30.79 | +2.50% | 834,192 |
| Jul 2019 | $28.72 | $30.32 | $28.62 | $30.04 | +1.01% | 477,900 |
| Jun 2019 | $31.92 | $32.43 | $29.56 | $29.74 | -7.41% | 587,578 |
| May 2019 | $29.00 | $32.81 | $28.84 | $32.12 | +10.04% | 1,645,019 |
| Apr 2019 | $28.48 | $29.42 | $27.52 | $29.19 | -1.29% | 929,223 |
| Mar 2019 | $30.66 | $32.33 | $29.29 | $29.57 | -5.80% | 909,819 |
| Feb 2019 | $35.84 | $36.70 | $30.65 | $31.39 | -12.64% | 306,323 |
| Jan 2019 | $40.38 | $40.58 | $35.91 | $35.93 | -9.68% | 289,075 |
| Dec 2018 | $36.62 | $40.37 | $36.26 | $39.78 | +4.71% | 335,537 |
| Nov 2018 | $38.38 | $39.16 | $36.24 | $37.99 | -1.50% | 484,299 |
| Oct 2018 | $35.65 | $41.12 | $35.64 | $38.57 | +7.74% | 756,577 |
| Sep 2018 | $36.78 | $39.27 | $35.55 | $35.80 | -3.40% | 322,159 |
| Aug 2018 | $36.00 | $38.85 | $35.77 | $37.06 | +6.10% | 345,215 |
| Jul 2018 | $36.57 | $37.17 | $34.45 | $34.93 | -0.96% | 332,472 |
| Jun 2018 | $31.97 | $36.26 | $31.23 | $35.27 | +11.02% | 391,863 |
| May 2018 | $31.77 | $32.40 | $30.48 | $31.77 | +0.16% | 87,899 |
| Apr 2018 | $30.73 | $32.02 | $30.16 | $31.72 | +4.31% | 136,314 |
| Mar 2018 | $30.31 | $31.60 | $29.28 | $30.41 | -0.33% | 221,527 |
| Feb 2018 | $28.73 | $33.30 | $28.46 | $30.51 | +7.43% | 280,569 |
| Jan 2018 | $30.64 | $30.64 | $27.67 | $28.40 | -8.80% | 205,739 |
| Dec 2017 | $32.05 | $33.25 | $31.10 | $31.14 | -2.35% | 115,843 |
| Nov 2017 | $32.08 | $32.30 | $30.12 | $31.89 | -0.41% | 173,605 |
| Oct 2017 | $33.46 | $33.50 | $31.84 | $32.02 | -4.99% | 194,609 |
| Sep 2017 | $33.26 | $34.03 | $32.66 | $33.70 | +0.90% | 187,667 |
| Aug 2017 | $34.73 | $36.01 | $33.20 | $33.40 | -4.27% | 138,561 |
| Jul 2017 | $36.27 | $36.56 | $34.89 | $34.89 | -3.54% | 171,035 |
| Jun 2017 | $38.65 | $38.85 | $36.15 | $36.17 | -5.95% | 265,986 |
| May 2017 | $39.72 | $41.27 | $38.42 | $38.46 | -3.78% | 448,634 |
| Apr 2017 | $39.40 | $40.17 | $38.81 | $39.97 | +0.91% | 372,241 |
| Mar 2017 | $39.45 | $40.49 | $39.05 | $39.61 | +0.10% | 223,514 |
| Feb 2017 | $40.18 | $40.71 | $39.13 | $39.57 | -1.27% | 198,591 |
| Jan 2017 | $42.21 | $42.21 | $40.00 | $40.08 | -6.20% | 198,265 |
| Dec 2016 | $38.88 | $42.87 | $38.76 | $42.73 | +8.81% | 337,143 |
| Nov 2016 | $41.02 | $41.57 | $38.73 | $39.27 | -4.80% | 287,191 |
| Oct 2016 | $41.68 | $42.26 | $40.05 | $41.25 | -0.70% | 242,711 |
| Sep 2016 | $41.05 | $42.40 | $40.26 | $41.54 | +1.79% | 260,348 |
| Aug 2016 | $42.90 | $43.11 | $39.33 | $40.81 | -3.70% | 409,254 |
| Jul 2016 | $43.93 | $44.00 | $41.61 | $42.38 | -3.02% | 461,660 |
| Jun 2016 | $43.59 | $45.91 | $43.01 | $43.70 | +0.60% | 948,056 |
| May 2016 | $44.34 | $46.91 | $42.64 | $43.44 | -1.52% | 1,479,385 |
| Apr 2016 | $43.41 | $44.57 | $41.83 | $44.11 | +2.25% | 796,753 |
| Mar 2016 | $48.36 | $48.50 | $42.62 | $43.14 | -12.35% | 1,241,184 |
| Feb 2016 | $51.73 | $52.84 | $46.00 | $49.22 | -1.82% | 3,427,464 |
| Jan 2016 | $45.38 | $52.68 | $44.71 | $50.13 | +18.96% | 4,377,041 |
| Dec 2015 | $44.00 | $44.76 | $40.01 | $42.14 | -4.18% | 2,199,758 |
| Nov 2015 | $45.77 | $46.20 | $41.08 | $43.98 | -2.94% | 4,498,884 |
| Oct 2015 | $50.55 | $50.83 | $43.32 | $45.31 | -10.44% | 5,999,969 |
| Sep 2015 | $55.70 | $58.15 | $49.39 | $50.59 | -6.23% | 8,289,058 |
| Aug 2015 | $48.58 | $64.45 | $43.72 | $53.95 | +11.01% | 9,062,457 |
| Jul 2015 | $46.55 | $60.87 | $43.06 | $48.60 | +9.95% | 9,278,856 |
| Jun 2015 | $39.38 | $47.62 | $39.30 | $44.20 | +441900.00% | 4,084,661 |
| Jul 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 136,324 |
| Jun 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 244,451 |
| May 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 87,600 |
| Feb 2009 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 14,600 |
| Nov 2008 | $0.01 | $0.01 | $0.01 | $0.01 | 0.00% | 307,649 |
| Oct 2008 | $0.10 | $0.15 | $0.01 | $0.01 | -85.71% | 625,756 |
| Sep 2008 | $0.10 | $0.50 | $0.03 | $0.07 | -97.94% | 279,514 |
| Jan 2006 | $3.59 | $3.99 | $3.20 | $3.40 | – | 113,100 |
Seasonality
CHAD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | -1.3% | 0.1% | 1.0% | -1.0% | -1.9% | -0.7% | -0.2% | -5.0% | 1.7% | -3.5% | -0.8% |
| Months up | 3 of 9 | 2 of 9 | 4 of 9 | 4 of 9 | 2 of 9 | 3 of 9 | 3 of 9 | 3 of 9 | 4 of 9 | 3 of 9 | 2 of 8 | 2 of 8 |
| 2026 | -53.9% | 12.4% | ||||||||||
| 2024 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | ||||
| 2023 | -10.0% | 5.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | 6.8% | -1.0% | 8.5% | 10.6% | -4.8% | -10.5% | 8.4% | 4.3% | 10.1% | 10.7% | -15.9% | -0.3% |
| 2021 | -4.0% | -0.8% | 5.5% | -3.2% | -7.0% | 3.4% | 6.3% | -1.0% | -1.6% | -2.3% | 0.4% | -3.0% |
| 2020 | 11.7% | -7.7% | 5.7% | -4.4% | -2.0% | -8.8% | -14.3% | -5.3% | 2.0% | -4.3% | -7.2% | -6.0% |
| 2019 | -9.7% | -12.6% | -5.8% | -1.3% | 10.0% | -7.4% | 1.0% | 2.5% | -1.4% | -3.0% | 1.1% | -7.9% |
| 2018 | -8.8% | 7.4% | -0.3% | 4.3% | 0.2% | 11.0% | -1.0% | 6.1% | -3.4% | 7.7% | -1.5% | 4.7% |
| 2017 | -6.2% | -1.3% | 0.1% | 0.9% | -3.8% | -6.0% | -3.5% | -4.3% | 0.9% | -5.0% | -0.4% | -2.4% |
| 2016 | 19.0% | -1.8% | -12.4% | 2.2% | -1.5% | 0.6% | -3.0% | -3.7% | 1.8% | -0.7% | -4.8% | 8.8% |