DeFi Development Corp. - Common Stock (DFDV)

Historical Prices For DeFi Development Corp. - Common Stock (DFDV)

Date Range:

2025-03-17 - 2025-06-17

Date	Open	High	Low	Close	Volume	Adjusted Close
6/16/2025	27.83	33.29	26.50	31.06	2,089,753	31.06
6/13/2025	29.57	31.51	25.00	25.73	2,033,750	25.73
6/12/2025	23.41	32.88	21.73	31.56	2,644,126	31.56
6/11/2025	27.15	31.14	25.21	26.27	1,985,854	26.27
6/10/2025	25.84	28.00	24.25	26.45	1,698,574	26.45
6/09/2025	20.73	25.50	18.13	23.12	2,169,694	23.12
6/06/2025	14.81	19.63	13.55	18.96	1,850,617	18.96
6/05/2025	16.70	16.84	13.86	14.29	1,314,385	14.29
6/04/2025	19.12	19.53	15.82	16.74	1,652,182	16.74
6/03/2025	19.92	23.98	19.00	19.78	1,602,279	19.78
6/02/2025	18.35	21.60	16.21	19.71	1,593,272	19.71
5/30/2025	21.50	24.50	17.17	17.51	2,806,638	17.51
5/29/2025	22.69	23.00	19.15	19.66	1,896,056	19.66
5/28/2025	26.01	28.30	20.66	22.19	2,008,892	22.19
5/27/2025	36.65	38.21	24.15	26.72	2,356,572	26.72
5/23/2025	38.00	40.21	32.00	34.25	2,353,874	34.25
5/22/2025	33.92	53.88	33.25	42.50	5,141,613	42.50
5/21/2025	33.62	37.59	23.00	35.53	3,581,815	35.53
5/20/2025	134.25	187.99	125.00	178.40	349,387	25.49
5/19/2025	134.00	138.00	105.10	126.80	311,939	18.11
5/16/2025	94.85	156.99	91.20	156.99	389,236	22.43
5/15/2025	93.28	96.50	84.03	89.99	115,179	12.86
5/14/2025	95.00	100.75	91.76	94.25	271,765	13.46
5/13/2025	94.53	97.90	85.63	91.31	153,158	13.04
5/12/2025	80.40	97.75	80.40	89.06	249,762	12.72
5/09/2025	61.69	79.73	60.74	74.97	214,039	10.71
5/08/2025	65.92	66.60	53.52	56.41	259,387	8.06
5/07/2025	71.38	73.57	63.00	63.99	128,409	9.14
5/06/2025	65.00	73.66	65.00	72.74	64,422	10.39
5/05/2025	72.09	77.00	64.09	71.89	112,792	10.27