Defi Technologies, Inc. - Common Stock (DEFT)

Historical Prices For Defi Technologies, Inc. - Common Stock (DEFT)

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	1.73	1.75	1.60	1.62	7,591,588	1.62
11/05/2025	1.77	1.78	1.69	1.75	6,907,496	1.75
11/04/2025	1.78	1.85	1.74	1.76	7,923,551	1.76
11/03/2025	1.92	1.93	1.85	1.89	5,039,301	1.89
10/31/2025	1.83	1.94	1.79	1.91	6,338,152	1.91
10/30/2025	1.89	1.90	1.77	1.79	12,568,782	1.79
10/29/2025	1.99	2.01	1.92	1.93	10,664,511	1.93
10/28/2025	2.08	2.12	2.00	2.01	7,418,774	2.01
10/27/2025	2.07	2.13	2.02	2.09	9,138,822	2.09
10/24/2025	2.09	2.12	2.01	2.01	8,819,917	2.01
10/23/2025	2.01	2.07	1.97	2.01	8,727,967	2.01
10/22/2025	2.14	2.14	1.95	2.04	19,677,516	2.04
10/21/2025	2.20	2.20	2.10	2.16	10,717,941	2.16
10/20/2025	2.18	2.21	2.09	2.14	12,890,557	2.14
10/17/2025	2.10	2.11	1.97	2.05	12,379,669	2.05
10/16/2025	2.15	2.25	2.09	2.09	12,011,427	2.09
10/15/2025	2.12	2.13	2.04	2.06	8,465,789	2.06
10/14/2025	2.09	2.14	2.01	2.11	5,758,834	2.11
10/13/2025	2.12	2.18	2.07	2.12	6,577,239	2.12
10/10/2025	2.20	2.24	2.04	2.05	8,998,915	2.05
10/09/2025	2.23	2.24	2.13	2.20	8,936,517	2.20
10/08/2025	2.24	2.28	2.21	2.22	7,386,938	2.22
10/07/2025	2.23	2.27	2.15	2.23	11,073,925	2.23
10/06/2025	2.27	2.31	2.19	2.20	11,896,078	2.20
10/03/2025	2.25	2.25	2.15	2.20	7,953,786	2.20
10/02/2025	2.22	2.23	2.12	2.21	8,934,920	2.21
10/01/2025	2.10	2.17	2.05	2.17	9,729,952	2.17
9/30/2025	2.11	2.13	2.00	2.11	8,313,636	2.11
9/29/2025	2.17	2.19	2.09	2.11	10,509,844	2.11
9/26/2025	2.23	2.24	2.09	2.13	14,024,560	2.13
9/25/2025	2.26	2.28	2.08	2.13	34,144,105	2.13
9/24/2025	2.65	2.80	2.60	2.61	17,829,953	2.61
9/23/2025	2.49	2.61	2.42	2.46	4,690,144	2.46
9/22/2025	2.42	2.47	2.35	2.46	7,107,556	2.46
9/19/2025	2.72	2.74	2.46	2.52	16,807,828	2.52
9/18/2025	2.65	2.75	2.61	2.72	8,790,528	2.72
9/17/2025	2.64	2.69	2.54	2.59	8,142,955	2.59
9/16/2025	2.68	2.72	2.55	2.64	9,413,856	2.64
9/15/2025	2.58	2.77	2.46	2.60	15,398,311	2.60
9/12/2025	2.51	2.54	2.36	2.46	11,290,859	2.46
9/11/2025	2.19	2.37	2.17	2.36	5,248,150	2.36
9/10/2025	2.14	2.24	2.11	2.13	3,139,843	2.13
9/09/2025	2.13	2.16	2.05	2.10	2,420,832	2.10
9/08/2025	2.02	2.13	2.00	2.12	2,557,931	2.12
9/05/2025	2.02	2.06	1.95	2.03	2,589,591	2.03
9/04/2025	2.05	2.05	1.96	1.98	3,304,490	1.98
9/03/2025	2.14	2.15	2.04	2.06	2,230,580	2.06
9/02/2025	2.05	2.15	1.99	2.14	2,681,819	2.14
8/29/2025	2.13	2.15	2.07	2.08	2,935,749	2.08
8/28/2025	2.18	2.20	2.13	2.15	1,353,420	2.15
8/27/2025	2.18	2.24	2.13	2.15	1,557,040	2.15
8/26/2025	2.18	2.21	2.14	2.20	2,242,549	2.20
8/25/2025	2.17	2.24	2.17	2.19	2,407,716	2.19
8/22/2025	2.14	2.30	2.12	2.24	4,309,202	2.24
8/21/2025	2.12	2.14	2.07	2.10	2,416,058	2.10
8/20/2025	2.12	2.14	2.04	2.11	4,564,540	2.11
8/19/2025	2.27	2.29	2.13	2.15	3,473,515	2.15
8/18/2025	2.36	2.36	2.10	2.27	7,693,051	2.27
8/15/2025	2.45	2.50	2.22	2.31	9,186,255	2.31
8/14/2025	2.51	2.63	2.45	2.61	3,955,269	2.61
8/13/2025	2.69	2.69	2.50	2.52	4,742,434	2.52
8/12/2025	2.88	2.89	2.47	2.59	10,166,051	2.59
8/11/2025	2.77	3.00	2.77	2.85	10,140,551	2.85
8/08/2025	2.58	2.64	2.53	2.61	3,044,878	2.61
8/07/2025	2.68	2.72	2.52	2.54	3,420,998	2.54