$0.460
-0.0128 (-2.71%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.390 | $0.507 | Monday, 10th Aug 2026 DEFT stock ended at $0.460. This is 2.71% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 12.49% from a day low at $0.451 to a day high of $0.507. |
| 90 days | $0.390 | $0.83 | |
| 52 weeks | $0.390 | $3.01 |
Historical Defi Technologies Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $0.488 | $0.507 | $0.451 | $0.460 | 1 367 528 |
| Aug 07, 2026 | $0.469 | $0.473 | $0.440 | $0.473 | 1 861 452 |
| Aug 06, 2026 | $0.486 | $0.490 | $0.433 | $0.433 | 2 042 534 |
| Aug 05, 2026 | $0.468 | $0.504 | $0.462 | $0.480 | 1 611 900 |
| Aug 04, 2026 | $0.476 | $0.489 | $0.461 | $0.472 | 1 216 200 |
| Aug 03, 2026 | $0.410 | $0.487 | $0.407 | $0.473 | 2 263 400 |
| Jul 31, 2026 | $0.427 | $0.434 | $0.401 | $0.401 | 1 122 643 |
| Jul 30, 2026 | $0.412 | $0.438 | $0.409 | $0.429 | 1 549 174 |
| Jul 29, 2026 | $0.420 | $0.429 | $0.390 | $0.390 | 2 022 440 |
| Jul 28, 2026 | $0.425 | $0.450 | $0.412 | $0.427 | 1 280 422 |
| Jul 27, 2026 | $0.414 | $0.441 | $0.400 | $0.429 | 1 512 768 |
| Jul 24, 2026 | $0.400 | $0.410 | $0.391 | $0.395 | 1 020 173 |
| Jul 23, 2026 | $0.414 | $0.415 | $0.391 | $0.395 | 1 442 388 |
| Jul 22, 2026 | $0.421 | $0.430 | $0.403 | $0.408 | 1 349 325 |
| Jul 21, 2026 | $0.417 | $0.440 | $0.414 | $0.422 | 1 457 221 |
| Jul 20, 2026 | $0.430 | $0.450 | $0.410 | $0.411 | 1 128 918 |
| Jul 17, 2026 | $0.416 | $0.443 | $0.406 | $0.425 | 1 810 556 |
| Jul 16, 2026 | $0.450 | $0.454 | $0.410 | $0.423 | 3 114 625 |
| Jul 15, 2026 | $0.470 | $0.492 | $0.420 | $0.453 | 3 347 098 |
| Jul 14, 2026 | $0.455 | $0.479 | $0.453 | $0.466 | 1 721 188 |
| Jul 13, 2026 | $0.490 | $0.498 | $0.450 | $0.452 | 3 129 296 |
| Jul 10, 2026 | $0.506 | $0.510 | $0.486 | $0.499 | 1 169 840 |
| Jul 09, 2026 | $0.500 | $0.508 | $0.487 | $0.497 | 1 272 911 |
| Jul 08, 2026 | $0.500 | $0.509 | $0.490 | $0.498 | 1 212 420 |
| Jul 07, 2026 | $0.529 | $0.530 | $0.500 | $0.505 | 1 417 543 |
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