NasdaqCM - Delayed Quote
USD
DeFi Development Corp. (CHAD)
10.00
+0.01
(+0.06%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
9.99
10.00
9.92
10.00
10.00
18,800
Nov 4, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
9.99
10.00
9.94
10.00
9.99
27,500
Nov 3, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
10.00
10.00
9.90
9.99
9.98
21,400
Nov 2, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
9.99
9.99
9.77
9.90
9.88
27,500
Oct 30, 2026
0.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
9.95
10.00
9.95
10.00
9.98
40,500
Oct 29, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
10.00
10.00
9.96
9.99
9.96
25,600
Oct 28, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
9.99
10.00
9.95
10.00
9.97
32,800
Oct 27, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
9.90
10.00
9.80
10.00
9.96
61,800
Oct 26, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
9.86
9.90
9.78
9.90
9.86
33,000
Oct 23, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
9.85
9.88
9.75
9.80
9.75
37,300
Oct 22, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
9.76
9.87
9.64
9.84
9.79
28,700
Oct 21, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
9.79
9.79
9.60
9.62
9.56
28,900
Oct 20, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
9.50
9.80
9.42
9.68
9.62
44,300
Oct 19, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
9.75
9.89
9.03
9.34
9.27
62,300
Oct 16, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
9.90
9.90
9.25
9.67
9.60
38,900
Oct 15, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
9.75
9.86
9.65
9.73
9.65
26,700
Oct 14, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
9.56
9.80
9.45
9.79
9.71
23,400
Oct 13, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
9.86
9.87
9.51
9.57
9.48
37,100
Oct 9, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
9.75
9.85
9.66
9.75
9.66
22,500
Oct 8, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
9.72
9.81
9.40
9.68
9.59
28,200
Oct 7, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
9.84
9.84
9.52
9.80
9.70
19,500
Oct 6, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
9.49
9.79
9.46
9.70
9.60
53,500
Oct 5, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
9.19
9.55
9.00
9.46
9.36
42,600
Oct 2, 2026
9.08
9.47
9.01
9.10
8.99
24,100
Oct 1, 2026
9.00
9.08
8.84
9.05
8.94
19,200
Sep 30, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
8.88
8.95
8.75
8.86
8.76
17,500
Sep 29, 2026
8.75
8.90
8.45
8.70
8.52
78,400
Sep 28, 2026
8.80
8.90
8.65
8.75
8.57
26,100
Sep 25, 2026
9.01
9.05
8.70
8.80
8.62
28,000
Sep 24, 2026
8.77
9.07
8.57
8.86
8.68
30,300
Sep 23, 2026
8.80
8.93
8.50
8.90
8.72
25,100
Sep 22, 2026
8.79
9.15
8.53
8.81
8.63
73,600
Sep 21, 2026
8.60
8.80
8.50
8.80
8.62
30,800
Sep 18, 2026
8.68
9.09
8.31
8.35
8.18
84,700
Sep 17, 2026
8.67
9.00
8.30
8.89
8.71
30,100
Sep 16, 2026
8.15
8.79
8.15
8.40
8.23
27,100
Sep 15, 2026
8.33
8.50
8.11
8.29
8.12
27,700
Sep 14, 2026
8.09
8.71
8.09
8.50
8.32
38,500
Sep 11, 2026
8.32
8.47
8.09
8.26
8.09
35,800
Sep 10, 2026
8.06
8.20
7.95
8.07
7.90
41,900
Sep 9, 2026
8.00
8.30
7.66
8.20
8.03
64,000
Sep 8, 2026
6.80
8.85
6.80
8.36
8.19
127,100
