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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.325 | $0.44 | $0.231 | $0.3099 | +34.74% | 35,927 |
| Oct 19, 2026 | $0.3805 | $0.45 | $0.23 | $0.23 | -48.89% | 37,849 |
| Oct 12, 2026 | $0.59 | $0.71 | $0.4199 | $0.45 | -39.19% | 47,795 |
| Oct 5, 2026 | $0.75 | $0.86 | $0.56 | $0.74 | -7.50% | 41,771 |
| Sep 28, 2026 | $0.91 | $0.93 | $0.75 | $0.80 | -12.09% | 29,646 |
| Sep 21, 2026 | $1.03 | $1.19 | $0.905 | $0.91 | -10.34% | 38,386 |
| Sep 14, 2026 | $0.99 | $1.10 | $0.8344 | $1.02 | +4.91% | 165,530 |
| Sep 8, 2026 | $0.932 | $1.38 | $0.82 | $0.9675 | +9.51% | 59,439 |
| Aug 31, 2026 | $0.77 | $0.90 | $0.6495 | $0.8835 | +19.39% | 76,074 |
| Aug 24, 2026 | $0.37 | $0.855 | $0.37 | $0.74 | +105.56% | 108,966 |
| Aug 17, 2026 | $0.2862 | $0.37 | $0.26 | $0.36 | +20.00% | 45,865 |
| Aug 10, 2026 | $0.25 | $0.32 | $0.20 | $0.30 | +25.00% | 64,290 |
| Aug 3, 2026 | $0.29 | $0.292 | $0.20 | $0.24 | -14.29% | 54,048 |
| Jul 27, 2026 | $0.329 | $0.34 | $0.2602 | $0.28 | -12.23% | 49,241 |
| Jul 20, 2026 | $0.3299 | $0.41 | $0.3037 | $0.319 | -0.31% | 26,969 |
| Jul 13, 2026 | $0.3701 | $0.38 | $0.32 | $0.32 | -13.51% | 11,943 |
| Jul 6, 2026 | $0.41 | $0.41 | $0.36 | $0.37 | -5.10% | 10,111 |
| Jun 29, 2026 | $0.289 | $0.41 | $0.2401 | $0.3899 | +49.90% | 23,706 |
| Jun 22, 2026 | $0.3001 | $0.34 | $0.2202 | $0.2601 | -21.44% | 15,624 |
| Jun 15, 2026 | $0.37 | $0.45 | $0.32 | $0.3311 | -8.03% | 28,413 |
| Jun 8, 2026 | $0.38 | $0.38 | $0.2603 | $0.36 | -1.37% | 32,493 |
| Jun 1, 2026 | $0.50 | $0.5499 | $0.32 | $0.365 | -27.00% | 88,852 |
| May 26, 2026 | $0.5451 | $0.5451 | $0.45 | $0.50 | -9.09% | 31,631 |
| May 18, 2026 | $0.601 | $0.66 | $0.519 | $0.55 | -17.91% | 22,346 |
| May 11, 2026 | $0.59 | $0.7555 | $0.58 | $0.67 | +17.03% | 31,091 |
| May 4, 2026 | $0.56 | $0.65 | $0.521 | $0.5725 | -1.29% | 43,150 |
| Apr 27, 2026 | $0.53 | $0.6198 | $0.5137 | $0.58 | -0.19% | 15,162 |
| Apr 20, 2026 | $0.60 | $0.6526 | $0.5306 | $0.5811 | -1.76% | 14,999 |
| Apr 13, 2026 | $0.60 | $0.72 | $0.5102 | $0.5915 | +1.98% | 48,295 |
| Apr 6, 2026 | $0.44 | $0.635 | $0.44 | $0.58 | +28.89% | 21,301 |
| Mar 30, 2026 | $0.68 | $0.68 | $0.45 | $0.45 | -26.35% | 38,696 |
| Mar 23, 2026 | $0.668 | $0.76 | $0.611 | $0.611 | -10.67% | 31,661 |
| Mar 16, 2026 | $0.82 | $0.89 | $0.65 | $0.684 | -17.09% | 35,278 |
| Mar 9, 2026 | $0.9333 | $0.9333 | $0.80 | $0.825 | -2.94% | 79,030 |
| Mar 2, 2026 | $0.735 | $1.12 | $0.7214 | $0.85 | +16.44% | 47,227 |
| Feb 23, 2026 | $0.6962 | $0.94 | $0.63 | $0.73 | +1.37% | 22,229 |
| Feb 17, 2026 | $0.85 | $0.99 | $0.71 | $0.7201 | -4.62% | 18,606 |
| Feb 9, 2026 | $0.8131 | $0.99 | $0.6068 | $0.755 | -18.48% | 33,913 |
| Feb 2, 2026 | $1.19 | $1.25 | $0.45 | $0.9262 | -26.40% | 65,506 |
| Jan 26, 2026 | $1.43 | $1.57 | $1.21 | $1.26 | -18.81% | 40,957 |
| Jan 20, 2026 | $1.76 | $2.10 | $1.41 | $1.55 | -20.51% | 55,031 |
| Jan 12, 2026 | $1.93 | $2.29 | $1.62 | $1.95 | 0.00% | 48,168 |
| Jan 5, 2026 | $1.40 | $2.35 | $1.40 | $1.95 | +22.64% | 106,340 |
| Dec 29, 2025 | $1.94 | $1.94 | $1.31 | $1.59 | -18.05% | 59,829 |
| Dec 22, 2025 | $1.95 | $2.33 | $1.72 | $1.94 | +2.11% | 27,140 |
| Dec 15, 2025 | $3.35 | $3.35 | $1.90 | $1.90 | -41.72% | 83,685 |
| Dec 8, 2025 | $3.84 | $3.99 | $3.26 | $3.26 | -17.68% | 56,456 |
| Dec 1, 2025 | $3.15 | $4.22 | $3.05 | $3.96 | -3.65% | 165,623 |
| Nov 24, 2025 | $4.50 | $4.80 | $3.75 | $4.11 | -12.37% | 165,541 |
| Nov 17, 2025 | $3.91 | $4.99 | $3.53 | $4.69 | +15.80% | 323,911 |
| Nov 10, 2025 | $3.40 | $5.00 | $2.75 | $4.05 | +65.31% | 573,936 |
| Nov 6, 2025 | $0.36 | $2.72 | $0.3501 | $2.45 | – | 388,654 |