$0.509
+0.0093 (+1.86%)
At Close: Jun 25, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.471 | $0.740 | Thursday, 25th Jun 2026 DEFT stock ended at $0.509. This is 1.86% more than the trading day before Wednesday, 24th Jun 2026. During the day the stock fluctuated 8.65% from a day low at $0.471 to a day high of $0.511. |
| 90 days | $0.470 | $0.96 | |
| 52 weeks | $0.470 | $3.59 |
Historical Defi Technologies Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 25, 2026 | $0.511 | $0.511 | $0.471 | $0.509 | 4 295 742 |
| Jun 24, 2026 | $0.524 | $0.540 | $0.492 | $0.500 | 5 041 061 |
| Jun 23, 2026 | $0.550 | $0.560 | $0.520 | $0.524 | 2 953 319 |
| Jun 22, 2026 | $0.561 | $0.610 | $0.550 | $0.553 | 4 229 629 |
| Jun 18, 2026 | $0.608 | $0.609 | $0.553 | $0.559 | 4 432 029 |
| Jun 17, 2026 | $0.599 | $0.640 | $0.594 | $0.598 | 5 508 188 |
| Jun 16, 2026 | $0.610 | $0.638 | $0.579 | $0.579 | 4 459 864 |
| Jun 15, 2026 | $0.564 | $0.618 | $0.560 | $0.610 | 4 543 111 |
| Jun 12, 2026 | $0.548 | $0.550 | $0.530 | $0.533 | 4 479 689 |
| Jun 11, 2026 | $0.525 | $0.545 | $0.501 | $0.540 | 5 620 289 |
| Jun 10, 2026 | $0.521 | $0.550 | $0.513 | $0.517 | 4 103 519 |
| Jun 09, 2026 | $0.562 | $0.593 | $0.530 | $0.530 | 3 787 608 |
| Jun 08, 2026 | $0.572 | $0.589 | $0.560 | $0.562 | 3 204 444 |
| Jun 05, 2026 | $0.570 | $0.570 | $0.525 | $0.553 | 5 794 737 |
| Jun 04, 2026 | $0.562 | $0.600 | $0.560 | $0.575 | 5 081 700 |
| Jun 03, 2026 | $0.576 | $0.633 | $0.560 | $0.567 | 5 047 538 |
| Jun 02, 2026 | $0.620 | $0.622 | $0.563 | $0.573 | 5 684 301 |
| Jun 01, 2026 | $0.647 | $0.650 | $0.615 | $0.622 | 4 542 945 |
| May 29, 2026 | $0.665 | $0.672 | $0.627 | $0.650 | 4 406 918 |
| May 28, 2026 | $0.651 | $0.669 | $0.622 | $0.662 | 4 447 706 |
| May 27, 2026 | $0.680 | $0.688 | $0.640 | $0.662 | 5 418 172 |
| May 26, 2026 | $0.695 | $0.740 | $0.680 | $0.680 | 4 940 805 |
| May 22, 2026 | $0.700 | $0.713 | $0.666 | $0.684 | 2 742 545 |
| May 21, 2026 | $0.692 | $0.718 | $0.690 | $0.701 | 2 370 147 |
| May 20, 2026 | $0.690 | $0.726 | $0.685 | $0.706 | 2 689 653 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DEFT stock historical prices to predict future price movements?
Trend Analysis: Examine the DEFT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DEFT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy DEFT