MetaCap

Defi Technologies Stock Price History

NASDAQ: DEFTFinanceFinance: Consumer ServicesUSD

0.466-0.0139 (-2.90%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DEFT price history at a glance

The price history for Defi Technologies (DEFT) on this page begins on August 12, 2024, when the stock closed at $1.79; it most recently closed at $0.466 on October 5, 2026. The highest price in this record is $4.95, reached on May 12, 2025; the latest close is 90.6% below that peak. Over roughly 2 years the share price changed -74.0%, a -46.6% compound annual price return (excluding dividends).

In the last 12 months alone, DEFT has lost 78.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$4.95
Date of high
May 12, 2025
Low since 2024
$0.39
Date of low
Jul 27, 2026
52-week high
$2.25
52-week low
$0.39
Last close
$0.466

DEFT returns

1 week

-12.08%

1 month

-23.36%

3 months

-6.61%

6 months

-37.20%

Year to date

-38.28%

1 year

-78.82%

DEFT price return, excluding dividends.

DEFT annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.466-47.29%
20250.884-72.03%
2024*3.16+76.54%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

DEFT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.480.48990.46060.466-2.90%
0.49610.49990.47520.4799-4.59%
0.5080.510.490.503-3.82%
0.5130.5230.5060.523+0.77%
0.5380.540.4930.519-2.08%
0.5270.540.5070.53+4.13%
0.480.5130.4710.509+2.83%
0.490.510.4790.495+1.02%
0.5070.520.4810.49-0.41%
0.5060.510.4860.492-2.38%
0.5240.550.5030.504-5.26%
0.520.5420.5110.532-0.37%
0.5750.5780.5220.534-7.61%
0.5880.590.570.578-0.86%
0.5920.600.560.583+15.45%
0.500.570.500.505+4.55%
0.5120.520.480.483-3.98%
0.530.5330.4930.503-5.63%
0.600.600.5210.533-10.12%
0.570.6010.5650.593+2.77%
0.560.600.5550.577+3.78%
0.5830.6130.550.556-8.55%
0.6260.630.600.608-2.09%
0.640.6420.6070.621-9.08%
0.690.6970.660.683+0.59%
0.650.6790.6460.679+4.62%
0.6690.6690.6210.649-2.26%
0.630.700.6130.664+10.12%
0.6150.6250.5770.603-2.58%
0.6350.6670.610.619-4.92%
0.5960.6580.5910.651+10.53%
0.5980.600.5750.589-2.48%
0.620.620.580.604-2.58%
0.620.6650.5910.62+7.83%
0.5530.620.550.575+11.65%
0.500.5370.490.515+6.85%
0.4350.500.4230.482+10.30%
0.450.4690.430.437-6.02%
0.4750.4880.4590.465-4.91%
0.470.4980.420.489+1.66%
0.5040.5280.4650.481-5.50%
0.500.5360.490.509+5.17%
0.460.4840.460.484+5.22%
0.4880.510.4510.46-2.75%
0.4690.490.440.473+9.24%
0.4860.490.4330.433-9.79%
0.4680.5040.4620.48+1.69%
0.4760.4890.4610.472-0.21%
0.410.4870.4070.473+17.96%
0.4270.4350.4010.401-6.53%
0.4120.4380.4090.429+10.00%
0.420.4290.390.39-8.67%
0.4250.450.4120.427-0.47%
0.400.4410.3960.429+8.61%
0.400.410.3910.3950.00%
0.4150.4150.3910.395-3.19%
0.4210.430.4030.408-3.32%
0.4170.440.4140.422+2.68%
0.4280.450.410.411-3.29%
0.4160.4430.4060.425+0.47%
0.450.4540.410.423-6.62%
0.470.4930.420.453-2.79%
0.4560.4790.4520.466+3.10%
0.490.4980.450.452-9.42%
0.5060.510.4860.499+0.40%
0.500.5080.4870.497-0.20%
0.500.5090.490.498-1.39%
0.5290.530.500.505-5.25%
0.540.5560.5230.533+0.57%
0.5350.560.5120.53+3.72%
0.5290.5670.5110.511-0.58%
0.520.5520.5140.514-2.47%
0.5070.5360.490.527+8.66%
0.4960.5120.4850.485-4.72%
0.510.5110.4710.509+1.80%
0.5240.540.4920.50-4.58%
0.550.560.5190.524-5.24%
0.5610.610.550.553-1.07%
0.6080.6090.5530.559-6.52%
0.5990.640.5940.598+3.28%
0.610.6380.5790.579-5.08%
0.5640.6180.560.61+14.45%
0.5480.550.520.533-1.30%
0.5250.5450.5010.54+4.45%
0.5210.550.5130.517-2.45%
0.5620.5930.530.53-5.69%
0.5720.5890.560.562+1.63%
0.570.570.5250.553-3.83%
0.5620.600.560.575+1.41%
0.5780.6330.560.567-1.05%
0.620.6220.5630.573-7.88%
0.6480.650.6120.622-4.31%
0.6650.6720.6270.65-1.81%
0.6510.6690.6220.6620.00%
0.680.6880.640.662-2.65%
0.6950.740.6790.68-0.58%
0.700.7130.6650.684-2.43%
0.6920.7180.6850.701-0.71%
0.690.7260.6850.706+3.22%
0.6760.7070.6660.684+2.09%
0.700.7120.6670.67-5.63%
0.7520.7540.7040.71-12.13%
0.7120.830.6820.808+17.27%
0.730.740.6890.689-6.00%
0.7380.7440.7110.733-0.68%
0.7250.750.7050.738+1.37%
0.740.7530.6920.728-2.28%
0.760.780.740.745-4.97%
0.7940.8140.7610.784+0.13%
0.800.8150.7650.783-1.76%
0.7830.8280.7760.797+1.92%
0.760.800.760.782+2.89%
0.750.780.7360.76+0.80%
0.7540.7690.7170.754-1.18%
0.7560.7630.7160.763+0.13%
0.8130.830.7160.762-7.07%
0.800.8490.770.82+5.81%
0.800.800.7520.775-4.44%
0.7630.8220.760.811+6.85%
0.7810.8240.7460.759-5.83%
0.7810.8190.740.806+0.12%
0.770.830.760.805+6.62%
0.770.780.720.755-2.08%
0.800.820.740.771-2.41%
0.7620.8150.7620.79+3.95%
0.740.780.7030.76+2.43%
0.740.7770.720.742-0.54%
0.750.7780.7250.746-4.48%
0.8240.8550.7530.781+2.63%
0.7890.810.740.761-1.81%
0.8290.960.7730.775+8.85%
0.670.7650.650.712+3.34%
0.7870.7980.6780.689+24.59%
0.510.570.500.553+7.38%
0.5150.530.490.515+7.07%
0.520.540.470.481-15.61%
0.5950.6020.550.57-6.86%
0.6030.620.5940.612+4.44%
0.600.610.5770.586-7.42%
0.5780.6650.560.633+22.67%
0.650.6550.5160.516-20.74%
0.6630.6760.650.651-1.81%
0.6960.7070.660.663-4.60%
0.6880.710.6740.695+4.83%
0.6710.6730.650.663+2.95%
0.660.6640.6330.644+0.63%
0.6690.6730.640.64-4.90%
0.6820.6960.660.673-1.61%
0.6940.700.6630.684+0.74%
0.660.6870.650.679+1.34%
0.7110.7150.670.67-4.56%
0.7240.750.7020.702-2.09%
0.7250.760.7150.717+3.91%
0.6760.7260.6540.69-1.43%
0.6570.7350.650.70+3.09%
0.720.720.660.679-6.34%
0.7230.7380.690.725+2.40%
0.6730.7260.660.708+10.62%
0.620.6480.600.64+2.40%
0.6620.6760.6250.625-5.30%
0.690.6910.660.66-3.65%
0.710.720.6760.685-3.11%
0.720.7390.7020.707-1.81%
0.750.7590.710.72-5.64%
0.7350.780.730.763+3.81%
0.720.750.6940.735+1.38%
0.7640.7640.7130.725-0.41%
0.7550.7860.7210.728-4.21%
0.7770.8060.750.76-4.76%
0.760.810.7450.798+14.82%
0.710.7470.6820.695-8.55%
0.7560.810.7270.76+2.98%
0.810.8170.720.738-6.58%
0.720.830.7010.79+8.22%
0.780.790.730.73-6.65%
0.810.820.770.782-4.28%
0.870.880.8110.817-5.98%
0.8730.8850.850.869+0.23%
0.8930.9150.850.867-1.59%
0.9220.9560.8810.881-6.28%
0.9670.980.9370.94-1.05%
0.9410.970.900.95+2.04%
0.9851.020.9150.931-13.80%
1.081.121.031.08-1.82%
1.121.151.051.10-1.79%
1.081.151.081.12+3.70%
1.081.111.051.080.00%
1.001.100.9731.08+5.88%
1.011.070.951.02+4.40%
1.011.010.9460.977-3.27%
0.9371.070.931.01+10.26%
0.960.9740.8970.916-3.48%
0.950.990.920.949+7.35%
0.8230.8950.780.884+17.09%
0.8250.830.7380.755-6.67%
0.7550.830.7380.809+9.18%
0.7730.820.730.741-9.74%
0.8940.8940.820.821-9.78%
0.9420.9450.8810.91-2.15%
0.970.980.930.93-5.87%
1.071.080.970.988-8.52%
1.031.110.991.08+9.09%
1.051.070.990.99-1.98%
1.061.071.011.01-3.81%
1.001.070.9991.05+3.96%
1.091.101.001.01-7.34%
1.141.171.091.09-3.54%
1.151.171.121.13-4.24%
1.141.201.121.18+0.85%
1.161.231.131.17-0.85%
1.211.221.121.18-0.84%
1.291.291.181.19-9.16%
1.331.351.291.31-4.38%
1.341.391.291.37+2.24%
1.401.421.331.34+3.88%
1.441.441.281.29-15.13%
1.611.701.491.52+9.35%
1.301.451.221.39+20.87%
1.051.171.011.15+11.65%
0.9891.050.9441.03+7.85%
0.9440.990.910.955-3.54%
1.061.130.990.99-4.81%
1.141.141.011.04-4.59%
1.021.121.011.09+3.81%
1.191.211.011.05-14.63%
1.011.321.001.23-15.17%
1.581.591.451.45-9.38%
1.731.731.581.60-5.33%
1.731.741.661.69-3.98%
1.781.791.701.76+8.64%
1.521.641.501.620.00%
1.731.751.601.62-7.43%
1.771.781.691.75-0.57%
1.791.851.741.76-6.88%
1.921.931.851.89-1.05%
1.831.941.791.91+6.70%
1.891.901.771.79-7.25%
1.992.011.921.93-3.98%
2.082.122.002.01-3.83%
2.072.132.032.09+3.98%
2.092.122.012.010.00%
2.012.071.972.01-1.47%
2.142.141.952.04-5.56%
2.202.202.102.16+0.93%
2.182.222.102.14+4.39%
2.102.111.972.05-1.91%
2.152.252.092.09+1.46%
2.122.132.042.06-2.37%
2.092.142.012.11-0.47%
2.122.182.072.12+3.41%
2.202.242.042.05-6.82%
2.232.242.132.20—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DEFT chart for longer ranges.