DeFi Development Corp. (DFDVW) stock
DFDVWNasdaqFinance ServicesFiscal year ends December 31Also trades as CHAD, DFDV, DFUKF
$0.31−0.05 (-14.13%)
Close on Oct 30, 2026Market cap $102.29MP/E –Yield –
Price history
DeFi Development share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.3099
-14.13% on the day
52-week range
$0.20 – $5.00
-93.8% from the high
Change over 52 weeks
-82.9%
From $1.82 on Nov 6, 2025
Average volume
10,382
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.321 | $0.3399 | $0.231 | $0.3099 | -14.13% | 13,647 |
| Oct 29, 2026 | $0.40 | $0.44 | $0.3609 | $0.3609 | -9.75% | 3,190 |
| Oct 28, 2026 | $0.3775 | $0.40 | $0.37 | $0.3999 | +24.97% | 1,398 |
| Oct 27, 2026 | $0.3493 | $0.36 | $0.2605 | $0.32 | -1.23% | 10,547 |
| Oct 26, 2026 | $0.325 | $0.3429 | $0.2574 | $0.324 | +40.87% | 7,145 |
| Oct 23, 2026 | $0.38 | $0.4399 | $0.23 | $0.23 | -39.47% | 16,454 |
| Oct 22, 2026 | $0.435 | $0.435 | $0.38 | $0.38 | -15.56% | 2,389 |
| Oct 21, 2026 | $0.34 | $0.45 | $0.34 | $0.45 | +32.35% | 8,010 |
| Oct 20, 2026 | $0.40 | $0.40 | $0.33 | $0.34 | -12.82% | 4,455 |
| Oct 19, 2026 | $0.3805 | $0.40 | $0.3805 | $0.39 | -13.33% | 6,541 |
| Oct 16, 2026 | $0.54 | $0.54 | $0.4199 | $0.45 | -16.67% | 20,860 |
| Oct 15, 2026 | $0.50 | $0.5799 | $0.48 | $0.54 | +8.00% | 3,554 |
| Oct 14, 2026 | $0.51 | $0.59 | $0.50 | $0.50 | -19.35% | 13,636 |
| Oct 13, 2026 | $0.5947 | $0.63 | $0.5947 | $0.62 | -11.43% | 3,157 |
| Oct 12, 2026 | $0.59 | $0.71 | $0.59 | $0.70 | -5.41% | 6,588 |
| Oct 9, 2026 | $0.74 | $0.755 | $0.74 | $0.74 | +5.71% | 3,539 |
| Oct 8, 2026 | $0.63 | $0.71 | $0.56 | $0.70 | -7.89% | 6,602 |
| Oct 7, 2026 | $0.70 | $0.76 | $0.61 | $0.76 | -1.30% | 13,304 |
| Oct 6, 2026 | $0.80 | $0.86 | $0.75 | $0.77 | -4.94% | 16,620 |
| Oct 5, 2026 | $0.75 | $0.81 | $0.75 | $0.81 | +1.25% | 1,706 |
| Oct 2, 2026 | $0.855 | $0.8799 | $0.80 | $0.80 | -9.09% | 3,115 |
| Oct 1, 2026 | $0.85 | $0.88 | $0.85 | $0.88 | +1.15% | 13,740 |
| Sep 30, 2026 | $0.815 | $0.88 | $0.815 | $0.87 | +15.23% | 2,306 |
| Sep 29, 2026 | $0.85 | $0.85 | $0.75 | $0.755 | -14.20% | 4,116 |
| Sep 28, 2026 | $0.91 | $0.93 | $0.85 | $0.88 | -3.30% | 6,369 |
| Sep 25, 2026 | $0.92 | $0.92 | $0.905 | $0.91 | -2.15% | 2,358 |
| Sep 24, 2026 | $0.93 | $0.95 | $0.93 | $0.93 | -5.10% | 1,213 |
| Sep 23, 2026 | $1.02 | $1.02 | $0.96 | $0.98 | -8.41% | 4,912 |
| Sep 22, 2026 | $1.15 | $1.15 | $1.01 | $1.07 | 0.00% | 5,672 |
| Sep 21, 2026 | $1.03 | $1.19 | $1.03 | $1.07 | +5.42% | 24,231 |
| Sep 18, 2026 | $0.92 | $1.10 | $0.92 | $1.02 | +11.54% | 18,165 |
| Sep 17, 2026 | $0.85 | $0.91 | $0.8344 | $0.91 | +6.43% | 6,582 |
| Sep 16, 2026 | $0.87 | $0.87 | $0.85 | $0.855 | -6.04% | 3,614 |
| Sep 15, 2026 | $0.89 | $0.93 | $0.889 | $0.91 | -1.09% | 15,948 |
| Sep 14, 2026 | $0.99 | $1.06 | $0.90 | $0.92 | -4.91% | 121,221 |
| Sep 11, 2026 | $0.86 | $0.98 | $0.85 | $0.9675 | +13.81% | 12,930 |
| Sep 10, 2026 | $0.89 | $0.90 | $0.85 | $0.8501 | -8.59% | 11,078 |
| Sep 9, 2026 | $1.38 | $1.38 | $0.93 | $0.93 | -4.13% | 7,769 |
| Sep 8, 2026 | $0.932 | $1.17 | $0.82 | $0.9701 | +9.80% | 27,662 |
| Sep 4, 2026 | $0.8555 | $0.90 | $0.8555 | $0.8835 | -0.73% | 5,518 |
| Sep 3, 2026 | $0.68 | $0.8999 | $0.66 | $0.89 | +34.79% | 15,035 |
| Sep 2, 2026 | $0.75 | $0.7999 | $0.6515 | $0.6603 | -2.06% | 8,206 |
| Sep 1, 2026 | $0.77 | $0.8199 | $0.6495 | $0.6742 | -12.44% | 22,614 |
| Aug 31, 2026 | $0.77 | $0.80 | $0.77 | $0.77 | +4.05% | 24,701 |
| Aug 28, 2026 | $0.855 | $0.855 | $0.74 | $0.74 | -7.50% | 14,683 |
| Aug 27, 2026 | $0.60 | $0.83 | $0.5301 | $0.80 | +59.97% | 64,397 |
| Aug 26, 2026 | $0.5041 | $0.51 | $0.5001 | $0.5001 | -1.94% | 2,557 |
| Aug 25, 2026 | $0.48 | $0.598 | $0.4463 | $0.51 | +29.44% | 21,892 |
| Aug 24, 2026 | $0.37 | $0.40 | $0.37 | $0.394 | +9.44% | 5,437 |
| Aug 21, 2026 | $0.35 | $0.37 | $0.35 | $0.36 | 0.00% | 4,053 |
| Aug 20, 2026 | $0.35 | $0.37 | $0.32 | $0.36 | +12.50% | 10,672 |
| Aug 19, 2026 | $0.30 | $0.32 | $0.28 | $0.32 | +6.67% | 9,299 |
| Aug 18, 2026 | $0.27 | $0.30 | $0.27 | $0.30 | -0.03% | 3,633 |
| Aug 17, 2026 | $0.2862 | $0.315 | $0.26 | $0.3001 | +0.03% | 18,208 |
| Aug 14, 2026 | $0.26 | $0.32 | $0.26 | $0.30 | +3.52% | 22,985 |
| Aug 13, 2026 | $0.215 | $0.3054 | $0.215 | $0.2898 | +26.00% | 10,448 |
| Aug 12, 2026 | $0.22 | $0.23 | $0.21 | $0.23 | +4.55% | 1,670 |
| Aug 11, 2026 | $0.22 | $0.22 | $0.20 | $0.22 | -6.38% | 15,789 |
| Aug 10, 2026 | $0.25 | $0.26 | $0.202 | $0.235 | -2.08% | 13,398 |
| Aug 7, 2026 | $0.221 | $0.27 | $0.20 | $0.24 | +8.60% | 16,646 |
| Aug 6, 2026 | $0.25 | $0.26 | $0.221 | $0.221 | -7.92% | 7,738 |
| Aug 5, 2026 | $0.24 | $0.27 | $0.24 | $0.24 | -4.00% | 12,336 |
| Aug 4, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | +4.17% | 7,009 |
| Aug 3, 2026 | $0.29 | $0.292 | $0.221 | $0.24 | -14.29% | 10,319 |
| Jul 31, 2026 | $0.30 | $0.30 | $0.28 | $0.28 | -0.04% | 680 |
| Jul 30, 2026 | $0.27 | $0.32 | $0.2681 | $0.2801 | +0.04% | 20,929 |
| Jul 29, 2026 | $0.291 | $0.293 | $0.2602 | $0.28 | -6.20% | 14,032 |
| Jul 28, 2026 | $0.2901 | $0.3099 | $0.2901 | $0.2985 | +4.66% | 11,286 |
| Jul 27, 2026 | $0.329 | $0.34 | $0.2852 | $0.2852 | -10.60% | 2,314 |
| Jul 24, 2026 | $0.334 | $0.35 | $0.319 | $0.319 | -11.39% | 3,785 |
| Jul 23, 2026 | $0.41 | $0.41 | $0.36 | $0.36 | +2.89% | 9,290 |
| Jul 22, 2026 | $0.36 | $0.38 | $0.3037 | $0.3499 | -2.81% | 8,686 |
| Jul 21, 2026 | $0.36 | $0.36 | $0.36 | $0.36 | 0.00% | 247 |
| Jul 20, 2026 | $0.3299 | $0.36 | $0.3299 | $0.36 | +12.50% | 4,961 |
| Jul 17, 2026 | $0.35 | $0.35 | $0.32 | $0.32 | -9.22% | 1,446 |
| Jul 16, 2026 | $0.3701 | $0.38 | $0.3525 | $0.3525 | +0.69% | 2,241 |
| Jul 15, 2026 | $0.3599 | $0.38 | $0.35 | $0.3501 | +6.12% | 1,933 |
| Jul 14, 2026 | $0.32 | $0.33 | $0.32 | $0.3299 | +3.06% | 1,423 |
| Jul 13, 2026 | $0.3701 | $0.38 | $0.3201 | $0.3201 | -13.49% | 4,900 |
| Jul 10, 2026 | $0.3801 | $0.3975 | $0.37 | $0.37 | +2.78% | 3,875 |
| Jul 9, 2026 | $0.38 | $0.38 | $0.36 | $0.36 | -0.03% | 1,594 |
| Jul 8, 2026 | $0.39 | $0.39 | $0.3601 | $0.3601 | -5.24% | 1,484 |
| Jul 7, 2026 | $0.36 | $0.39 | $0.36 | $0.38 | 0.00% | 2,191 |
| Jul 6, 2026 | $0.41 | $0.41 | $0.38 | $0.38 | -2.54% | 967 |
| Jul 2, 2026 | $0.32 | $0.41 | $0.32 | $0.3899 | +11.40% | 4,051 |
| Jul 1, 2026 | $0.25 | $0.35 | $0.25 | $0.35 | +29.63% | 8,349 |
| Jun 30, 2026 | $0.2879 | $0.2879 | $0.26 | $0.27 | -1.82% | 5,929 |
| Jun 29, 2026 | $0.289 | $0.3098 | $0.2401 | $0.275 | +5.73% | 5,377 |
| Jun 26, 2026 | $0.2706 | $0.3098 | $0.2202 | $0.2601 | -7.07% | 4,403 |
| Jun 25, 2026 | $0.2781 | $0.30 | $0.276 | $0.2799 | +3.67% | 2,390 |
| Jun 24, 2026 | $0.3175 | $0.3175 | $0.27 | $0.27 | -13.18% | 3,600 |
| Jun 23, 2026 | $0.33 | $0.3399 | $0.311 | $0.311 | -5.76% | 2,320 |
| Jun 22, 2026 | $0.3001 | $0.34 | $0.3001 | $0.33 | -0.33% | 2,911 |
| Jun 18, 2026 | $0.34 | $0.3425 | $0.32 | $0.3311 | -5.40% | 3,100 |
| Jun 17, 2026 | $0.34 | $0.39 | $0.34 | $0.35 | -14.63% | 6,499 |
| Jun 16, 2026 | $0.36 | $0.41 | $0.36 | $0.41 | +3.80% | 3,630 |
| Jun 15, 2026 | $0.37 | $0.45 | $0.37 | $0.395 | +9.72% | 15,184 |
| Jun 12, 2026 | $0.29 | $0.36 | $0.29 | $0.36 | +12.50% | 3,599 |
| Jun 11, 2026 | $0.35 | $0.35 | $0.2901 | $0.32 | +3.23% | 3,538 |
| Jun 10, 2026 | $0.35 | $0.3599 | $0.302 | $0.31 | -3.88% | 3,460 |
| Jun 9, 2026 | $0.343 | $0.343 | $0.2603 | $0.3225 | -12.46% | 19,311 |
| Jun 8, 2026 | $0.38 | $0.38 | $0.3611 | $0.3684 | +0.93% | 2,585 |
| Jun 5, 2026 | $0.36 | $0.365 | $0.32 | $0.365 | +2.82% | 10,062 |
| Jun 4, 2026 | $0.39 | $0.39 | $0.355 | $0.355 | +1.43% | 3,816 |
| Jun 3, 2026 | $0.39 | $0.39 | $0.3321 | $0.35 | -12.50% | 13,607 |
| Jun 2, 2026 | $0.53 | $0.53 | $0.3801 | $0.40 | -20.00% | 53,358 |
| Jun 1, 2026 | $0.50 | $0.5499 | $0.47 | $0.50 | 0.00% | 8,009 |
| May 29, 2026 | $0.48 | $0.52 | $0.4601 | $0.50 | -3.85% | 14,298 |
| May 28, 2026 | $0.45 | $0.53 | $0.45 | $0.52 | +15.53% | 3,266 |
| May 27, 2026 | $0.5288 | $0.5288 | $0.4501 | $0.4501 | -13.99% | 11,340 |
| May 26, 2026 | $0.5451 | $0.5451 | $0.5101 | $0.5233 | -4.85% | 2,727 |
| May 22, 2026 | $0.55 | $0.5999 | $0.55 | $0.55 | +4.23% | 6,301 |
| May 21, 2026 | $0.601 | $0.601 | $0.519 | $0.5277 | -12.05% | 5,559 |
| May 20, 2026 | $0.575 | $0.60 | $0.55 | $0.60 | -9.09% | 2,412 |
| May 19, 2026 | $0.60 | $0.66 | $0.58 | $0.66 | +10.00% | 6,395 |
| May 18, 2026 | $0.601 | $0.601 | $0.60 | $0.60 | -10.45% | 1,679 |
| May 15, 2026 | $0.62 | $0.67 | $0.62 | $0.67 | -5.05% | 3,554 |
| May 14, 2026 | $0.58 | $0.7555 | $0.58 | $0.7056 | +12.91% | 6,703 |
| May 13, 2026 | $0.625 | $0.625 | $0.58 | $0.6249 | -3.86% | 2,184 |
| May 12, 2026 | $0.60 | $0.67 | $0.59 | $0.65 | +8.32% | 12,267 |
| May 11, 2026 | $0.59 | $0.66 | $0.59 | $0.6001 | +4.82% | 6,383 |
| May 8, 2026 | $0.57 | $0.58 | $0.57 | $0.5725 | +2.32% | 16,118 |
| May 7, 2026 | $0.55 | $0.57 | $0.55 | $0.5595 | -3.53% | 6,491 |
| May 6, 2026 | $0.55 | $0.65 | $0.55 | $0.58 | +9.43% | 5,709 |
| May 5, 2026 | $0.555 | $0.5699 | $0.53 | $0.53 | 0.00% | 6,280 |
| May 4, 2026 | $0.56 | $0.57 | $0.521 | $0.53 | -8.62% | 8,552 |
| May 1, 2026 | $0.54 | $0.6195 | $0.54 | $0.58 | +9.21% | 7,085 |
| Apr 30, 2026 | $0.5705 | $0.5705 | $0.5311 | $0.5311 | +3.39% | 925 |
| Apr 29, 2026 | $0.54 | $0.6198 | $0.5137 | $0.5137 | -3.31% | 3,237 |
| Apr 28, 2026 | $0.5391 | $0.59 | $0.5312 | $0.5313 | +0.25% | 3,020 |
| Apr 27, 2026 | $0.53 | $0.53 | $0.53 | $0.53 | -8.79% | 895 |
| Apr 24, 2026 | $0.581 | $0.63 | $0.581 | $0.5811 | -6.27% | 4,616 |
| Apr 23, 2026 | $0.60 | $0.62 | $0.60 | $0.62 | +6.71% | 1,708 |
| Apr 22, 2026 | $0.61 | $0.61 | $0.581 | $0.581 | -10.62% | 2,957 |
| Apr 21, 2026 | $0.5306 | $0.6526 | $0.5306 | $0.65 | +11.28% | 3,413 |
| Apr 20, 2026 | $0.60 | $0.60 | $0.558 | $0.5841 | -1.25% | 2,305 |
| Apr 17, 2026 | $0.65 | $0.72 | $0.58 | $0.5915 | +7.55% | 23,103 |
| Apr 16, 2026 | $0.65 | $0.67 | $0.5102 | $0.55 | +3.75% | 12,991 |
| Apr 15, 2026 | $0.55 | $0.67 | $0.5301 | $0.5301 | -15.86% | 5,124 |
| Apr 14, 2026 | $0.62 | $0.70 | $0.5746 | $0.63 | +0.80% | 4,551 |
| Apr 13, 2026 | $0.60 | $0.6928 | $0.60 | $0.625 | +7.76% | 2,526 |
| Apr 10, 2026 | $0.52 | $0.635 | $0.5102 | $0.58 | +7.41% | 4,578 |
| Apr 9, 2026 | $0.5201 | $0.57 | $0.5201 | $0.54 | -3.57% | 2,245 |
| Apr 8, 2026 | $0.56 | $0.59 | $0.56 | $0.56 | 0.00% | 6,633 |
| Apr 7, 2026 | $0.54 | $0.58 | $0.54 | $0.56 | -6.67% | 2,772 |
| Apr 6, 2026 | $0.44 | $0.60 | $0.44 | $0.60 | +33.33% | 5,073 |
| Apr 2, 2026 | $0.492 | $0.5999 | $0.45 | $0.45 | -10.02% | 15,571 |
| Apr 1, 2026 | $0.55 | $0.55 | $0.49 | $0.5001 | -9.07% | 6,804 |
| Mar 31, 2026 | $0.55 | $0.565 | $0.50 | $0.55 | -14.06% | 5,612 |
| Mar 30, 2026 | $0.68 | $0.68 | $0.5441 | $0.64 | +4.75% | 10,709 |
| Mar 27, 2026 | $0.65 | $0.71 | $0.611 | $0.611 | -9.70% | 5,870 |
| Mar 26, 2026 | $0.76 | $0.76 | $0.67 | $0.6766 | -6.68% | 7,523 |
| Mar 25, 2026 | $0.72 | $0.76 | $0.70 | $0.725 | +5.00% | 4,985 |
| Mar 24, 2026 | $0.688 | $0.73 | $0.64 | $0.6905 | -9.14% | 6,897 |
| Mar 23, 2026 | $0.668 | $0.76 | $0.668 | $0.76 | +11.11% | 6,386 |
| Mar 20, 2026 | $0.68 | $0.7489 | $0.668 | $0.684 | +0.59% | 2,719 |
| Mar 19, 2026 | $0.7005 | $0.7222 | $0.65 | $0.68 | -5.56% | 5,322 |
| Mar 18, 2026 | $0.88 | $0.88 | $0.71 | $0.72 | -13.26% | 6,745 |
| Mar 17, 2026 | $0.89 | $0.89 | $0.83 | $0.8301 | +1.85% | 7,255 |
| Mar 16, 2026 | $0.82 | $0.82 | $0.81 | $0.815 | -1.21% | 13,237 |
| Mar 13, 2026 | $0.91 | $0.91 | $0.82 | $0.825 | +3.12% | 10,999 |
| Mar 12, 2026 | $0.83 | $0.83 | $0.80 | $0.80 | -4.88% | 8,384 |
| Mar 11, 2026 | $0.86 | $0.86 | $0.833 | $0.841 | +1.33% | 29,681 |
| Mar 10, 2026 | $0.883 | $0.883 | $0.82 | $0.83 | -5.09% | 24,099 |
| Mar 9, 2026 | $0.9333 | $0.9333 | $0.81 | $0.8745 | +2.88% | 5,867 |
| Mar 6, 2026 | $1.03 | $1.03 | $0.85 | $0.85 | -5.87% | 2,530 |
| Mar 5, 2026 | $1.01 | $1.06 | $0.80 | $0.903 | -14.81% | 10,422 |
| Mar 4, 2026 | $0.81 | $1.12 | $0.81 | $1.06 | +26.19% | 6,892 |
| Mar 3, 2026 | $0.90 | $1.10 | $0.83 | $0.84 | -6.32% | 13,420 |
| Mar 2, 2026 | $0.735 | $0.94 | $0.7214 | $0.8967 | +22.84% | 13,963 |
| Feb 27, 2026 | $0.86 | $0.86 | $0.73 | $0.73 | -15.12% | 5,533 |
| Feb 26, 2026 | $0.94 | $0.94 | $0.8583 | $0.86 | -4.44% | 2,348 |
| Feb 25, 2026 | $0.75 | $0.92 | $0.74 | $0.90 | +38.46% | 5,584 |
| Feb 24, 2026 | $0.815 | $0.815 | $0.63 | $0.65 | -9.72% | 6,355 |
| Feb 23, 2026 | $0.6962 | $0.828 | $0.6962 | $0.72 | -0.01% | 2,409 |
| Feb 20, 2026 | $0.8836 | $0.90 | $0.71 | $0.7201 | -15.28% | 7,935 |
| Feb 19, 2026 | $0.83 | $0.85 | $0.83 | $0.85 | +11.83% | 1,041 |
| Feb 18, 2026 | $0.75 | $0.82 | $0.75 | $0.7601 | -8.00% | 3,093 |
| Feb 17, 2026 | $0.85 | $0.99 | $0.75 | $0.8262 | +9.43% | 6,537 |
| Feb 13, 2026 | $0.73 | $0.775 | $0.73 | $0.755 | +12.69% | 6,695 |
| Feb 12, 2026 | $0.68 | $0.7404 | $0.63 | $0.67 | +1.50% | 5,643 |
| Feb 11, 2026 | $0.96 | $0.96 | $0.6068 | $0.6601 | -24.14% | 6,788 |
| Feb 10, 2026 | $0.8601 | $0.9275 | $0.86 | $0.8701 | +1.16% | 5,389 |
| Feb 9, 2026 | $0.8131 | $0.99 | $0.813 | $0.8601 | -7.14% | 9,398 |
| Feb 6, 2026 | $0.9262 | $0.9262 | $0.7615 | $0.9262 | +6.15% | 12,437 |
| Feb 5, 2026 | $0.8459 | $0.97 | $0.45 | $0.8725 | -10.04% | 25,318 |
| Feb 4, 2026 | $1.01 | $1.01 | $0.9699 | $0.9699 | -7.19% | 5,315 |
| Feb 3, 2026 | $0.9901 | $1.10 | $0.9177 | $1.05 | +0.93% | 14,556 |
| Feb 2, 2026 | $1.19 | $1.25 | $0.875 | $1.04 | -17.73% | 7,880 |
| Jan 30, 2026 | $1.46 | $1.46 | $1.21 | $1.26 | -11.99% | 8,362 |
| Jan 29, 2026 | $1.44 | $1.44 | $1.31 | $1.43 | -4.67% | 8,080 |
| Jan 28, 2026 | $1.48 | $1.52 | $1.45 | $1.50 | +4.90% | 2,591 |
| Jan 27, 2026 | $1.57 | $1.57 | $1.43 | $1.43 | +2.14% | 2,041 |
| Jan 26, 2026 | $1.43 | $1.52 | $1.36 | $1.40 | -9.68% | 19,883 |
| Jan 23, 2026 | $1.60 | $1.60 | $1.41 | $1.55 | -6.34% | 13,156 |
| Jan 22, 2026 | $1.95 | $1.95 | $1.60 | $1.66 | +5.41% | 7,920 |
| Jan 21, 2026 | $1.71 | $1.98 | $1.52 | $1.57 | -20.30% | 10,764 |
| Jan 20, 2026 | $1.76 | $2.10 | $1.51 | $1.97 | +1.03% | 23,191 |
| Jan 16, 2026 | $1.95 | $1.98 | $1.62 | $1.95 | +1.04% | 14,119 |
| Jan 15, 2026 | $2.22 | $2.22 | $1.93 | $1.93 | -8.96% | 5,355 |
| Jan 14, 2026 | $1.97 | $2.25 | $1.97 | $2.12 | -0.93% | 4,783 |
| Jan 13, 2026 | $2.17 | $2.29 | $1.77 | $2.14 | +9.18% | 13,860 |
| Jan 12, 2026 | $1.93 | $2.06 | $1.75 | $1.96 | +0.51% | 10,051 |
| Jan 9, 2026 | $1.51 | $1.99 | $1.51 | $1.95 | +22.64% | 11,915 |
| Jan 8, 2026 | $1.97 | $1.99 | $1.59 | $1.59 | -15.72% | 18,037 |
| Jan 7, 2026 | $2.30 | $2.30 | $1.80 | $1.89 | -19.03% | 28,294 |
| Jan 6, 2026 | $1.69 | $2.35 | $1.57 | $2.33 | +39.52% | 18,435 |
| Jan 5, 2026 | $1.40 | $1.80 | $1.40 | $1.67 | +5.03% | 29,659 |
| Jan 2, 2026 | $1.33 | $1.65 | $1.33 | $1.59 | +2.58% | 19,166 |
| Dec 31, 2025 | $1.71 | $1.75 | $1.31 | $1.55 | -12.92% | 13,895 |
| Dec 30, 2025 | $1.81 | $1.84 | $1.72 | $1.78 | -3.78% | 7,524 |
| Dec 29, 2025 | $1.94 | $1.94 | $1.71 | $1.85 | -4.64% | 19,244 |
| Dec 26, 2025 | $2.20 | $2.20 | $1.78 | $1.94 | -3.00% | 5,572 |
| Dec 24, 2025 | $1.73 | $2.00 | $1.72 | $2.00 | 0.00% | 1,966 |
| Dec 23, 2025 | $2.03 | $2.33 | $1.85 | $2.00 | 0.00% | 12,394 |
| Dec 22, 2025 | $1.95 | $2.32 | $1.85 | $2.00 | +5.26% | 7,208 |
| Dec 19, 2025 | $1.95 | $2.26 | $1.90 | $1.90 | -8.21% | 13,574 |
| Dec 18, 2025 | $2.38 | $2.44 | $2.05 | $2.07 | -3.72% | 6,438 |
| Dec 17, 2025 | $2.83 | $3.34 | $2.02 | $2.15 | -25.86% | 34,212 |
| Dec 16, 2025 | $2.88 | $3.10 | $2.66 | $2.90 | -3.33% | 18,162 |
| Dec 15, 2025 | $3.35 | $3.35 | $3.00 | $3.00 | -7.98% | 11,299 |
| Dec 12, 2025 | $3.31 | $3.34 | $3.26 | $3.26 | -3.55% | 5,692 |
| Dec 11, 2025 | $3.50 | $3.70 | $3.26 | $3.38 | -4.25% | 7,085 |
| Dec 10, 2025 | $3.95 | $3.99 | $3.50 | $3.53 | -5.61% | 14,247 |
| Dec 9, 2025 | $3.80 | $3.87 | $3.59 | $3.74 | +3.60% | 11,455 |
| Dec 8, 2025 | $3.84 | $3.84 | $3.30 | $3.61 | -8.84% | 17,977 |
| Dec 5, 2025 | $4.15 | $4.18 | $3.84 | $3.96 | -4.58% | 21,222 |
| Dec 4, 2025 | $4.19 | $4.22 | $3.85 | $4.15 | 0.00% | 53,593 |
| Dec 3, 2025 | $3.23 | $4.15 | $3.23 | $4.15 | +14.64% | 40,034 |
| Dec 2, 2025 | $3.54 | $4.00 | $3.54 | $3.62 | -9.50% | 26,674 |
| Dec 1, 2025 | $3.15 | $4.18 | $3.05 | $4.00 | -2.68% | 24,100 |
| Nov 28, 2025 | $3.83 | $4.21 | $3.75 | $4.11 | +0.24% | 16,415 |
| Nov 26, 2025 | $3.96 | $4.30 | $3.81 | $4.10 | +2.50% | 34,207 |
| Nov 25, 2025 | $4.23 | $4.61 | $3.76 | $4.00 | -16.67% | 45,996 |
| Nov 24, 2025 | $4.50 | $4.80 | $3.79 | $4.80 | +2.35% | 68,923 |
| Nov 21, 2025 | $4.71 | $4.93 | $3.53 | $4.69 | +6.83% | 101,974 |
| Nov 20, 2025 | $4.80 | $4.80 | $4.08 | $4.39 | -6.79% | 46,145 |
| Nov 19, 2025 | $4.02 | $4.72 | $4.02 | $4.71 | +2.73% | 18,299 |
| Nov 18, 2025 | $4.35 | $4.79 | $4.35 | $4.59 | -6.62% | 46,157 |
| Nov 17, 2025 | $3.91 | $4.99 | $3.83 | $4.91 | +21.23% | 111,336 |
| Nov 14, 2025 | $3.50 | $4.46 | $3.50 | $4.05 | -9.40% | 109,543 |
| Nov 13, 2025 | $3.01 | $4.50 | $3.01 | $4.47 | +37.12% | 145,598 |
| Nov 12, 2025 | $4.55 | $4.57 | $3.02 | $3.26 | -27.56% | 103,645 |
| Nov 11, 2025 | $3.60 | $5.00 | $3.10 | $4.50 | +23.97% | 113,840 |
| Nov 10, 2025 | $3.40 | $3.65 | $2.75 | $3.63 | +48.16% | 101,310 |
| Nov 7, 2025 | $2.30 | $2.72 | $1.85 | $2.45 | +34.84% | 297,859 |
| Nov 6, 2025 | $0.36 | $2.00 | $0.3501 | $1.82 | – | 90,795 |