DeFi Technologies Inc.
DEFTNASDAQFinancial Services● Active
$0.58
+$0.02(+2.99%)
Market Cap$188508721
P/E Ratio—
52W High$3.59
52W Low$0.47
DeFi Technologies Inc.（DEFT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
deft · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$4.95
May 12, 2025
-88.3% from here
5-Year Low5Y
$0.4700
Mar 27, 2026
+23.1% from low
IPO Priceadj.
$1.70
Aug 15, 2024
-66.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DEFT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 3.2M | -1.70% |
| Jun 5, 2026 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 5.8M | -2.98% |
| Jun 4, 2026 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 5.1M | +2.33% |
| Jun 3, 2026 | $0.58 | $0.63 | $0.56 | $0.57 | $0.57 | 5.1M | -1.92% |
| Jun 2, 2026 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 5.7M | -7.52% |
| Jun 1, 2026 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 4.6M | -3.94% |
| May 29, 2026 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 4.5M | -2.18% |
| May 28, 2026 | $0.65 | $0.67 | $0.62 | $0.66 | $0.66 | 4.5M | +1.77% |
| May 27, 2026 | $0.68 | $0.69 | $0.64 | $0.66 | $0.66 | 5.4M | -2.72% |
| May 26, 2026 | $0.70 | $0.74 | $0.68 | $0.68 | $0.68 | 5.0M | -2.22% |
| May 22, 2026 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 2.8M | -2.33% |
| May 21, 2026 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 2.4M | +1.33% |
| May 20, 2026 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 2.7M | +2.38% |
| May 19, 2026 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 3.3M | +1.20% |
| May 18, 2026 | $0.70 | $0.71 | $0.67 | $0.67 | $0.67 | 4.6M | -4.27% |
| May 15, 2026 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 6.7M | -5.60% |
| May 14, 2026 | $0.71 | $0.83 | $0.68 | $0.81 | $0.81 | 12.2M | +13.53% |
| May 13, 2026 | $0.73 | $0.74 | $0.69 | $0.69 | $0.69 | 4.7M | -5.64% |
| May 12, 2026 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 3.3M | -0.65% |
| May 11, 2026 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 4.9M | +1.85% |
Showing 1–20 of 454 records
Annual Stock Price Performance · DEFT
Jan 1 → Dec 31 · 3 years2026-31.7%$0.82 → $0.56
-31.7%
2025-72.5%$2.74 → $0.75
-72.5%
2024+74.4%$1.56 → $2.72
+74.4%
Best Year2024 · +74.4%
Worst Year2025 · -72.5%
Positive Years1 / 3
Avg Annual Return-9.9%
3Y Total Return-64.0%
3Y CAGR~-28.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in DEFT?
If you invested $1,000 in DEFT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$340
Total Return-66.0%
CAGR~-41.7% / yr
Profit$-660
Based on Aug 15, 2024 · $1.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DeFi Technologies Inc.（DEFT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DEFT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DEFT 历史股价FMP 日线复权 OHLCV