DeFi Development Stock Price History
NASDAQ: DFDVFinanceFinance: Consumer ServicesUSD
4.58-0.13 (-2.76%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
DFDV price history at a glance
The price history for DeFi Development (DFDV) on this page begins on July 24, 2023, when the stock closed at $2.48; it most recently closed at $4.58 on October 5, 2026. The highest price in this record is $53.88, reached on May 19, 2025; the latest close is 91.5% below that peak. Over roughly 3 years the share price changed +84.7%, a 21.1% compound annual price return (excluding dividends).
In the last 12 months alone, DFDV has lost 69.1%. 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 2023
- $53.88
- Date of high
- May 19, 2025
- Low since 2023
- $0.4811
- Date of low
- Aug 19, 2024
- 52-week high
- $18.28
- 52-week low
- $2.44
- IPO year
- 2023
- Last close
- $4.71
DFDV returns
1 week
-12.29%
1 month
-21.37%
3 months
+54.93%
6 months
+32.30%
Year to date
-6.73%
1 year
-69.11%
3 years
+313.38%
DFDV price return, excluding dividends.
DFDV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.58 | -14.23% |
| 2025 | 5.34 | +526.10% |
| 2024 | 0.8529 | -27.54% |
| 2023* | 1.18 | -52.54% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
DFDV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.81 | 4.83 | 4.52 | 4.71 | -5.42% | |
| 5.65 | 5.71 | 4.95 | 4.98 | -8.96% | |
| 5.54 | 5.60 | 5.26 | 5.47 | +4.19% | |
| 5.69 | 5.80 | 5.14 | 5.25 | -2.23% | |
| 5.32 | 5.52 | 5.21 | 5.37 | 0.00% | |
| 5.82 | 5.85 | 5.36 | 5.37 | -3.59% | |
| 5.84 | 5.87 | 5.40 | 5.57 | -0.09% | |
| 5.73 | 5.89 | 5.37 | 5.58 | -7.70% | |
| 5.90 | 6.18 | 5.48 | 6.04 | +4.32% | |
| 5.78 | 5.95 | 5.61 | 5.79 | +0.35% | |
| 6.09 | 6.15 | 5.72 | 5.77 | -8.12% | |
| 6.18 | 6.58 | 5.98 | 6.28 | -3.53% | |
| 6.51 | 6.67 | 6.19 | 6.51 | +7.43% | |
| 5.27 | 6.43 | 5.26 | 6.06 | +21.20% | |
| 4.75 | 5.07 | 4.64 | 5.00 | +10.13% | |
| 4.54 | 4.60 | 4.36 | 4.54 | -2.16% | |
| 5.02 | 5.09 | 4.56 | 4.64 | -11.11% | |
| 4.91 | 5.30 | 4.91 | 5.22 | +2.76% | |
| 5.28 | 5.59 | 5.06 | 5.08 | -1.74% | |
| 5.22 | 5.36 | 5.10 | 5.17 | -4.96% | |
| 6.02 | 6.07 | 5.43 | 5.44 | -9.18% | |
| 5.81 | 6.21 | 5.69 | 5.99 | +2.04% | |
| 5.79 | 5.93 | 5.55 | 5.87 | -3.45% | |
| 5.60 | 6.13 | 5.47 | 6.08 | +16.48% | |
| 5.11 | 5.41 | 4.85 | 5.22 | +1.16% | |
| 5.02 | 5.38 | 4.85 | 5.16 | -4.09% | |
| 4.92 | 5.52 | 4.80 | 5.38 | +8.03% | |
| 5.26 | 5.60 | 4.92 | 4.98 | -5.68% | |
| 4.81 | 5.51 | 4.81 | 5.28 | +17.33% | |
| 4.35 | 4.75 | 4.32 | 4.50 | -1.75% | |
| 4.06 | 4.60 | 3.98 | 4.58 | +11.98% | |
| 4.16 | 4.29 | 4.01 | 4.09 | +3.81% | |
| 4.04 | 4.08 | 3.85 | 3.94 | +4.51% | |
| 3.71 | 4.00 | 3.71 | 3.77 | +10.23% | |
| 3.11 | 3.45 | 3.11 | 3.42 | +11.04% | |
| 3.14 | 3.23 | 3.06 | 3.08 | -2.53% | |
| 3.04 | 3.24 | 3.00 | 3.16 | +2.93% | |
| 2.99 | 3.16 | 2.86 | 3.07 | +0.66% | |
| 2.89 | 3.36 | 2.85 | 3.05 | +6.27% | |
| 2.88 | 2.95 | 2.82 | 2.87 | +0.70% | |
| 2.93 | 2.95 | 2.73 | 2.85 | -0.35% | |
| 2.88 | 2.90 | 2.77 | 2.86 | -1.04% | |
| 2.76 | 2.91 | 2.76 | 2.89 | +6.25% | |
| 2.74 | 2.77 | 2.67 | 2.72 | -2.86% | |
| 2.75 | 2.87 | 2.68 | 2.80 | +1.82% | |
| 2.66 | 2.79 | 2.66 | 2.75 | +3.77% | |
| 2.56 | 2.67 | 2.48 | 2.65 | +3.52% | |
| 2.64 | 2.69 | 2.44 | 2.56 | -3.76% | |
| 2.62 | 2.70 | 2.61 | 2.66 | +3.50% | |
| 2.67 | 2.79 | 2.55 | 2.57 | -5.51% | |
| 2.68 | 2.72 | 2.49 | 2.72 | -0.37% | |
| 2.81 | 2.93 | 2.68 | 2.73 | +1.11% | |
| 2.81 | 2.82 | 2.67 | 2.70 | -5.92% | |
| 3.00 | 3.06 | 2.79 | 2.87 | -7.42% | |
| 3.02 | 3.18 | 3.02 | 3.10 | +0.32% | |
| 3.04 | 3.15 | 3.01 | 3.09 | +4.22% | |
| 2.82 | 3.02 | 2.71 | 2.97 | +5.33% | |
| 2.72 | 2.88 | 2.60 | 2.82 | -2.60% | |
| 3.04 | 3.06 | 2.87 | 2.89 | -6.17% | |
| 3.24 | 3.35 | 3.05 | 3.08 | -1.28% | |
| 2.89 | 3.16 | 2.88 | 3.12 | +9.86% | |
| 2.98 | 2.98 | 2.79 | 2.84 | -5.33% | |
| 3.12 | 3.24 | 2.97 | 3.00 | -0.66% | |
| 3.07 | 3.14 | 3.01 | 3.02 | -0.66% | |
| 3.04 | 3.17 | 2.93 | 3.04 | -4.70% | |
| 3.21 | 3.31 | 3.04 | 3.19 | -1.85% | |
| 3.22 | 3.34 | 3.11 | 3.25 | -1.52% | |
| 3.35 | 3.73 | 3.25 | 3.30 | +3.12% | |
| 2.85 | 3.35 | 2.85 | 3.20 | +8.84% | |
| 2.95 | 3.01 | 2.83 | 2.94 | -2.65% | |
| 2.81 | 3.02 | 2.68 | 3.02 | +10.62% | |
| 2.47 | 2.74 | 2.46 | 2.73 | +10.53% | |
| 2.69 | 2.70 | 2.44 | 2.47 | -5.73% | |
| 2.76 | 2.78 | 2.59 | 2.62 | -6.76% | |
| 2.85 | 3.04 | 2.80 | 2.81 | -4.42% | |
| 3.12 | 3.33 | 2.93 | 2.94 | -2.33% | |
| 3.14 | 3.18 | 2.99 | 3.01 | -2.59% | |
| 3.13 | 3.40 | 3.07 | 3.09 | -3.44% | |
| 3.38 | 3.51 | 3.20 | 3.20 | -6.16% | |
| 3.32 | 3.71 | 3.32 | 3.41 | +10.00% | |
| 2.92 | 3.27 | 2.90 | 3.10 | +5.08% | |
| 2.65 | 2.98 | 2.65 | 2.95 | +11.11% | |
| 2.70 | 2.80 | 2.61 | 2.66 | -3.45% | |
| 3.02 | 3.08 | 2.73 | 2.75 | -11.00% | |
| 2.96 | 3.20 | 2.92 | 3.09 | +8.04% | |
| 2.95 | 2.96 | 2.74 | 2.86 | -4.98% | |
| 3.05 | 3.14 | 2.93 | 3.01 | -0.17% | |
| 3.25 | 3.25 | 2.96 | 3.02 | -8.36% | |
| 3.46 | 3.48 | 3.16 | 3.29 | -8.10% | |
| 3.77 | 3.77 | 3.50 | 3.58 | -7.97% | |
| 3.90 | 3.91 | 3.64 | 3.89 | -0.51% | |
| 3.83 | 4.01 | 3.72 | 3.91 | +0.26% | |
| 3.92 | 3.99 | 3.74 | 3.90 | -1.02% | |
| 4.17 | 4.26 | 3.91 | 3.94 | -3.19% | |
| 4.43 | 4.49 | 4.07 | 4.07 | -8.33% | |
| 4.26 | 4.51 | 4.22 | 4.44 | +3.74% | |
| 4.31 | 4.54 | 4.27 | 4.28 | -1.27% | |
| 4.37 | 4.46 | 4.26 | 4.34 | -2.80% | |
| 4.71 | 4.71 | 4.31 | 4.46 | -7.08% | |
| 4.93 | 5.15 | 4.54 | 4.80 | -5.14% | |
| 4.57 | 5.33 | 4.49 | 5.06 | +8.82% | |
| 4.76 | 4.77 | 4.44 | 4.65 | -3.12% | |
| 4.75 | 4.90 | 4.60 | 4.80 | -2.44% | |
| 4.50 | 5.11 | 4.45 | 4.92 | +10.31% | |
| 4.17 | 4.48 | 4.04 | 4.46 | +4.69% | |
| 4.48 | 4.53 | 4.19 | 4.26 | -5.33% | |
| 4.40 | 4.57 | 4.21 | 4.50 | +4.65% | |
| 4.44 | 4.49 | 4.20 | 4.30 | +1.18% | |
| 4.40 | 4.52 | 4.09 | 4.25 | -6.59% | |
| 4.43 | 4.62 | 4.40 | 4.55 | +3.64% | |
| 4.10 | 4.40 | 4.09 | 4.39 | +8.40% | |
| 4.28 | 4.28 | 3.89 | 4.05 | -6.47% | |
| 4.21 | 4.40 | 4.04 | 4.33 | +0.23% | |
| 4.21 | 4.41 | 4.19 | 4.32 | 0.00% | |
| 4.63 | 4.63 | 4.26 | 4.32 | -4.64% | |
| 4.72 | 4.79 | 4.45 | 4.53 | -5.62% | |
| 4.74 | 4.95 | 4.68 | 4.80 | +7.14% | |
| 4.73 | 4.82 | 4.44 | 4.48 | -5.08% | |
| 4.56 | 4.79 | 4.42 | 4.72 | -1.26% | |
| 4.81 | 5.18 | 4.74 | 4.78 | +0.21% | |
| 4.21 | 4.80 | 4.10 | 4.77 | +12.50% | |
| 3.96 | 4.28 | 3.80 | 4.24 | +7.07% | |
| 4.12 | 4.25 | 3.90 | 3.96 | -0.25% | |
| 3.80 | 4.05 | 3.66 | 3.97 | +0.51% | |
| 3.76 | 4.03 | 3.76 | 3.95 | +5.61% | |
| 3.53 | 3.85 | 3.45 | 3.74 | +5.06% | |
| 3.73 | 3.79 | 3.51 | 3.56 | +2.59% | |
| 3.56 | 3.60 | 3.37 | 3.47 | -4.67% | |
| 3.63 | 3.79 | 3.51 | 3.64 | +2.54% | |
| 3.28 | 3.59 | 3.23 | 3.55 | +2.90% | |
| 3.45 | 3.64 | 3.25 | 3.45 | +4.86% | |
| 3.48 | 3.60 | 3.12 | 3.29 | -5.19% | |
| 3.72 | 3.77 | 3.39 | 3.47 | -2.53% | |
| 3.65 | 3.65 | 3.50 | 3.56 | -4.81% | |
| 3.85 | 4.03 | 3.69 | 3.74 | -5.79% | |
| 4.23 | 4.30 | 3.87 | 3.97 | -2.22% | |
| 4.12 | 4.32 | 3.99 | 4.06 | -4.69% | |
| 4.24 | 4.47 | 4.17 | 4.26 | +4.16% | |
| 4.31 | 4.31 | 3.92 | 4.09 | -2.62% | |
| 4.40 | 4.40 | 4.08 | 4.20 | -7.89% | |
| 4.83 | 4.85 | 4.42 | 4.56 | -10.76% | |
| 4.60 | 5.14 | 4.53 | 5.11 | +9.66% | |
| 4.54 | 4.74 | 4.46 | 4.66 | +9.13% | |
| 4.41 | 4.60 | 4.20 | 4.27 | +4.66% | |
| 4.32 | 4.46 | 4.01 | 4.08 | -6.85% | |
| 4.30 | 4.88 | 4.30 | 4.38 | +0.23% | |
| 4.05 | 4.47 | 3.92 | 4.37 | +12.63% | |
| 3.67 | 3.99 | 3.62 | 3.88 | +6.89% | |
| 3.87 | 3.87 | 3.50 | 3.63 | -9.93% | |
| 4.29 | 4.32 | 3.81 | 4.03 | -7.57% | |
| 4.02 | 4.71 | 4.02 | 4.36 | +18.16% | |
| 3.68 | 3.80 | 3.47 | 3.69 | -3.66% | |
| 3.44 | 4.00 | 3.26 | 3.83 | +10.06% | |
| 3.67 | 3.69 | 3.44 | 3.48 | -5.95% | |
| 4.11 | 4.17 | 3.58 | 3.70 | -12.11% | |
| 3.80 | 4.27 | 3.71 | 4.21 | +15.98% | |
| 3.48 | 3.70 | 3.45 | 3.63 | +2.54% | |
| 3.52 | 3.72 | 3.42 | 3.54 | -4.84% | |
| 3.79 | 3.92 | 3.69 | 3.72 | -2.23% | |
| 3.73 | 3.81 | 3.52 | 3.81 | +2.01% | |
| 3.81 | 3.98 | 3.68 | 3.73 | -1.84% | |
| 3.89 | 3.94 | 3.61 | 3.80 | -2.31% | |
| 3.71 | 4.12 | 3.71 | 3.89 | +5.71% | |
| 3.75 | 3.82 | 3.53 | 3.68 | 0.00% | |
| 3.95 | 3.95 | 3.54 | 3.68 | -4.91% | |
| 3.99 | 4.19 | 3.83 | 3.87 | -4.68% | |
| 3.63 | 4.09 | 3.46 | 4.06 | +9.73% | |
| 3.31 | 3.79 | 3.27 | 3.70 | +23.54% | |
| 3.74 | 3.79 | 2.96 | 3.00 | -25.12% | |
| 4.46 | 4.46 | 3.92 | 4.00 | -11.70% | |
| 4.75 | 4.83 | 4.22 | 4.53 | -4.23% | |
| 4.82 | 4.99 | 4.68 | 4.73 | -8.51% | |
| 5.16 | 5.25 | 4.95 | 5.17 | 0.00% | |
| 5.80 | 5.84 | 5.05 | 5.17 | -11.77% | |
| 6.10 | 6.26 | 5.80 | 5.86 | -3.30% | |
| 5.79 | 6.09 | 5.55 | 6.06 | +5.21% | |
| 5.84 | 5.92 | 5.51 | 5.76 | -2.87% | |
| 6.25 | 6.39 | 5.90 | 5.93 | -5.72% | |
| 6.40 | 6.57 | 6.28 | 6.29 | -2.33% | |
| 6.70 | 6.74 | 6.00 | 6.44 | -4.17% | |
| 7.15 | 7.15 | 6.55 | 6.72 | -15.47% | |
| 7.36 | 7.96 | 6.91 | 7.95 | +8.61% | |
| 8.15 | 8.20 | 7.21 | 7.32 | -9.96% | |
| 7.88 | 8.45 | 7.63 | 8.13 | +4.23% | |
| 7.33 | 7.96 | 7.16 | 7.80 | +9.09% | |
| 6.88 | 7.22 | 6.48 | 7.15 | +4.69% | |
| 7.00 | 7.33 | 6.77 | 6.83 | -1.30% | |
| 6.42 | 7.09 | 6.10 | 6.92 | +4.85% | |
| 6.94 | 6.96 | 6.40 | 6.60 | -9.09% | |
| 6.60 | 7.27 | 6.49 | 7.26 | +10.17% | |
| 5.54 | 6.65 | 5.50 | 6.59 | +23.41% | |
| 5.20 | 5.44 | 4.98 | 5.34 | +5.74% | |
| 5.00 | 5.10 | 4.92 | 5.05 | -0.20% | |
| 5.25 | 5.39 | 5.02 | 5.06 | -4.89% | |
| 5.66 | 5.87 | 5.18 | 5.32 | -7.64% | |
| 5.52 | 5.82 | 5.42 | 5.76 | +4.35% | |
| 5.46 | 5.83 | 5.28 | 5.52 | +1.66% | |
| 5.43 | 5.90 | 5.28 | 5.43 | -3.21% | |
| 5.21 | 5.89 | 5.18 | 5.61 | +8.93% | |
| 4.75 | 5.42 | 4.71 | 5.15 | +9.81% | |
| 5.11 | 5.36 | 4.65 | 4.69 | -5.63% | |
| 5.33 | 5.65 | 4.93 | 4.97 | -5.69% | |
| 5.15 | 5.40 | 5.11 | 5.27 | +1.54% | |
| 5.63 | 5.64 | 5.14 | 5.19 | -6.65% | |
| 5.96 | 6.36 | 5.46 | 5.56 | -2.63% | |
| 5.82 | 5.91 | 5.41 | 5.71 | -2.06% | |
| 6.10 | 6.13 | 5.63 | 5.83 | -5.51% | |
| 6.08 | 6.76 | 5.93 | 6.17 | -0.32% | |
| 6.25 | 6.31 | 5.97 | 6.19 | +3.17% | |
| 6.94 | 6.94 | 5.95 | 6.00 | -14.04% | |
| 6.86 | 7.34 | 6.79 | 6.98 | -2.38% | |
| 6.59 | 7.19 | 6.35 | 7.15 | +8.75% | |
| 6.76 | 6.99 | 6.20 | 6.58 | 0.00% | |
| 6.99 | 7.11 | 6.46 | 6.58 | -13.49% | |
| 7.54 | 7.73 | 7.36 | 7.60 | +1.60% | |
| 7.32 | 7.70 | 7.17 | 7.48 | +6.86% | |
| 7.00 | 7.07 | 6.68 | 7.00 | +0.57% | |
| 6.65 | 6.97 | 6.50 | 6.96 | +9.35% | |
| 6.57 | 6.65 | 6.02 | 6.37 | -5.98% | |
| 7.36 | 7.75 | 6.77 | 6.77 | -1.46% | |
| 7.03 | 7.36 | 6.56 | 6.87 | -4.32% | |
| 6.51 | 7.34 | 6.48 | 7.18 | +6.53% | |
| 6.88 | 7.12 | 6.52 | 6.74 | -3.23% | |
| 7.50 | 7.95 | 6.89 | 6.97 | -14.85% | |
| 8.15 | 8.71 | 7.76 | 8.18 | -2.15% | |
| 8.29 | 8.60 | 7.91 | 8.36 | +0.36% | |
| 8.25 | 8.46 | 8.11 | 8.33 | -1.07% | |
| 8.60 | 8.80 | 7.95 | 8.42 | +0.96% | |
| 8.00 | 8.52 | 7.40 | 8.34 | +2.96% | |
| 8.85 | 9.19 | 8.07 | 8.10 | -8.06% | |
| 9.16 | 9.30 | 8.72 | 8.81 | +1.73% | |
| 9.03 | 9.54 | 8.65 | 8.66 | -9.41% | |
| 10.80 | 10.87 | 9.42 | 9.56 | -13.33% | |
| 11.10 | 11.55 | 10.79 | 11.03 | +2.32% | |
| 11.99 | 12.04 | 10.78 | 10.78 | -12.36% | |
| 13.30 | 13.34 | 12.13 | 12.30 | -8.48% | |
| 14.08 | 14.31 | 13.31 | 13.44 | -5.75% | |
| 14.32 | 15.10 | 14.16 | 14.26 | +2.96% | |
| 14.30 | 14.67 | 13.75 | 13.85 | -4.81% | |
| 14.19 | 15.14 | 14.08 | 14.55 | +5.97% | |
| 14.20 | 14.30 | 13.52 | 13.73 | -4.98% | |
| 14.00 | 15.10 | 13.86 | 14.45 | +0.28% | |
| 14.41 | 14.63 | 14.08 | 14.41 | +5.11% | |
| 13.30 | 13.97 | 13.10 | 13.71 | -0.58% | |
| 15.00 | 15.29 | 13.75 | 13.79 | -8.31% | |
| 15.82 | 16.07 | 14.70 | 15.04 | -4.57% | |
| 15.01 | 16.14 | 14.77 | 15.76 | -2.41% | |
| 15.88 | 16.24 | 14.85 | 16.15 | +2.80% | |
| 17.95 | 18.28 | 15.69 | 15.71 | -12.28% | |
| 17.15 | 18.10 | 16.94 | 17.91 | +3.17% | |
| 15.33 | 17.49 | 14.95 | 17.36 | +13.84% | |
| 15.71 | 15.81 | 15.03 | 15.25 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DFDV chart for longer ranges.