NASDAQ:DFDV | Historical Stock Price | DeFi Development Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.47$1.12$2.70$6.47$15.54$37.312023-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.18$1.185,688——
2023-12-28$1.27$1.2723,450——
2023-12-27$1.14$1.1433,163——
2023-12-26$1.19$1.1915,225——
2023-12-22$1.12$1.1234,825——
2023-12-21$1.17$1.1771,138——
2023-12-20$1.10$1.10313,513——
2023-12-19$1.54$1.5412,688——
2023-12-18$1.53$1.539,275——
2023-12-15$1.68$1.6813,913——
2023-12-14$1.52$1.5218,725——
2023-12-13$1.57$1.5710,063——
2023-12-12$1.49$1.4935,438——
2023-12-11$1.69$1.6940,425——
2023-12-08$1.85$1.8557,313——
2023-12-07$1.83$1.83113,925——
2023-12-06$1.78$1.78165,200——
2023-12-05$1.85$1.852,466,713——
2023-12-04$1.35$1.3524,063——
2023-12-01$1.33$1.3320,475——
2023-11-30$1.36$1.3626,163——
2023-11-29$1.28$1.2839,900——
2023-11-28$1.12$1.1216,975——
2023-11-27$1.05$1.0510,238——
2023-11-24$1.04$1.049,888——
2023-11-22$1.07$1.076,563——
2023-11-21$1.05$1.055,338——
2023-11-20$1.13$1.1365,363——
2023-11-17$1.03$1.0375,688——
2023-11-16$1.15$1.15202,650——
2023-11-15$0.81$0.8122,050——
2023-11-14$0.82$0.8214,700——
2023-11-13$0.80$0.8019,950——
2023-11-10$0.84$0.8410,238——
2023-11-09$0.86$0.865,075——
2023-11-08$0.90$0.906,913——
2023-11-07$0.89$0.8929,313——
2023-11-06$0.86$0.8618,463——
2023-11-03$0.92$0.924,988——
2023-11-02$1.02$1.025,163——
2023-11-01$0.92$0.926,825——
2023-10-31$1.01$1.014,113——
2023-10-30$0.94$0.946,388——
2023-10-27$0.97$0.9715,225——
2023-10-26$1.06$1.062,975——
2023-10-25$1.06$1.0641,738——
2023-10-24$1.01$1.015,250——
2023-10-23$0.97$0.9727,213——
2023-10-20$0.99$0.995,250——
2023-10-19$0.98$0.9818,113——
2023-10-18$1.03$1.0321,175——
2023-10-17$1.06$1.062,975——
2023-10-16$1.08$1.0814,088——
2023-10-13$1.14$1.1410,325——
2023-10-12$1.12$1.1217,238——
2023-10-11$1.11$1.1115,050——
2023-10-10$1.13$1.1340,338——
2023-10-09$1.19$1.1972,975——
2023-10-06$1.10$1.1046,900——
2023-10-05$1.19$1.191,042,650——
2023-10-04$1.19$1.1953,375——
2023-10-03$1.27$1.2737,975——
2023-10-02$1.45$1.4510,500——
2023-09-29$1.38$1.3811,025——
2023-09-28$1.41$1.414,638——
2023-09-27$1.39$1.399,450——
2023-09-26$1.43$1.432,625——
2023-09-25$1.39$1.396,738——
2023-09-22$1.43$1.436,650——
2023-09-21$1.48$1.4816,188——
2023-09-20$1.53$1.539,363——
2023-09-19$1.50$1.504,550——
2023-09-18$1.60$1.603,675——
2023-09-15$1.62$1.6229,925——
2023-09-14$1.65$1.658,138——
2023-09-13$1.67$1.673,413——
2023-09-12$1.69$1.6936,225——
2023-09-11$1.69$1.6951,100——
2023-09-08$1.45$1.4515,488——
2023-09-07$1.49$1.4918,988——
2023-09-06$1.51$1.5112,338——
2023-09-05$1.51$1.5148,650——
2023-09-01$1.49$1.4925,375——
2023-08-31$1.43$1.4330,800——
2023-08-30$1.49$1.4925,200——
2023-08-29$1.50$1.5012,250——
2023-08-28$1.46$1.4629,488——
2023-08-25$1.44$1.4462,300——
2023-08-24$1.44$1.446,125——
2023-08-23$1.45$1.4522,488——
2023-08-22$1.41$1.4139,813——
2023-08-21$1.49$1.4910,588——
2023-08-18$1.49$1.4924,500——
2023-08-17$1.53$1.5363,438——
2023-08-16$1.59$1.59139,825——
2023-08-15$1.61$1.61199,325——
2023-08-14$1.55$1.5526,425——
2023-08-11$1.65$1.6560,200——
2023-08-10$1.76$1.7632,900——
2023-08-09$1.68$1.6852,500——
2023-08-08$1.61$1.6149,788——
2023-08-07$1.57$1.57122,850——
2023-08-04$1.51$1.51197,138——
2023-08-03$1.57$1.57287,350——
2023-08-02$1.86$1.86284,900——
2023-08-01$2.24$2.24198,800——
2023-07-31$2.40$2.40244,125——
2023-07-28$2.48$2.48440,913——
2023-07-27$2.63$2.63565,163——
2023-07-26$3.76$3.76704,463——
2023-07-25$4.37$4.372,205,875——