DEFT(DEFT)
DEFT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.45 | $0.46 | $0.44 | $0.46 | 1.62M |
| 10/12/2026 | $0.47 | $0.47 | $0.45 | $0.46 | 946,300 |
| 10/9/2026 | $0.48 | $0.49 | $0.46 | $0.47 | 1.01M |
| 10/8/2026 | $0.50 | $0.50 | $0.48 | $0.48 | 1.76M |
| 10/7/2026 | $0.51 | $0.51 | $0.49 | $0.50 | 1.63M |
| 10/6/2026 | $0.51 | $0.52 | $0.51 | $0.52 | 1.70M |
| 10/5/2026 | $0.54 | $0.54 | $0.49 | $0.52 | 2.92M |
| 10/2/2026 | $0.53 | $0.54 | $0.51 | $0.53 | 5.89M |
| 10/1/2026 | $0.48 | $0.51 | $0.47 | $0.51 | 2.26M |
| 9/30/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 2.10M |
| 9/29/2026 | $0.51 | $0.52 | $0.48 | $0.49 | 1.47M |
| 9/28/2026 | $0.51 | $0.51 | $0.49 | $0.49 | 2.47M |
| 9/25/2026 | $0.52 | $0.55 | $0.50 | $0.50 | 2.73M |
| 9/24/2026 | $0.52 | $0.54 | $0.51 | $0.53 | 1.42M |
| 9/23/2026 | $0.58 | $0.58 | $0.52 | $0.53 | 2.70M |
| 9/22/2026 | $0.59 | $0.59 | $0.57 | $0.58 | 1.33M |
| 9/21/2026 | $0.59 | $0.60 | $0.56 | $0.58 | 5.37M |
| 9/18/2026 | $0.50 | $0.57 | $0.50 | $0.51 | 6.96M |
| 9/17/2026 | $0.51 | $0.52 | $0.48 | $0.48 | 1.68M |
| 9/16/2026 | $0.53 | $0.53 | $0.49 | $0.50 | 2.05M |
| 9/15/2026 | $0.60 | $0.60 | $0.52 | $0.53 | 1.73M |
| 9/14/2026 | $0.57 | $0.60 | $0.57 | $0.59 | 1.24M |
| 9/11/2026 | $0.56 | $0.60 | $0.56 | $0.58 | 1.53M |
| 9/10/2026 | $0.58 | $0.61 | $0.55 | $0.56 | 3.59M |
| 9/9/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 1.21M |
| 9/8/2026 | $0.64 | $0.64 | $0.61 | $0.62 | 3.00M |
| 9/4/2026 | $0.69 | $0.70 | $0.66 | $0.68 | 2.62M |
| 9/3/2026 | $0.65 | $0.68 | $0.65 | $0.68 | 2.72M |
| 9/2/2026 | $0.67 | $0.67 | $0.62 | $0.65 | 1.76M |
| 9/1/2026 | $0.63 | $0.70 | $0.61 | $0.66 | 6.60M |
| 8/31/2026 | $0.61 | $0.63 | $0.58 | $0.60 | 1.46M |
| 8/28/2026 | $0.64 | $0.67 | $0.61 | $0.62 | 1.91M |
| 8/27/2026 | $0.60 | $0.66 | $0.59 | $0.65 | 2.95M |
| 8/26/2026 | $0.60 | $0.60 | $0.57 | $0.59 | 834,500 |
| 8/25/2026 | $0.62 | $0.62 | $0.58 | $0.60 | 3.08M |
| 8/24/2026 | $0.62 | $0.67 | $0.59 | $0.62 | 6.73M |
| 8/21/2026 | $0.55 | $0.62 | $0.55 | $0.57 | 5.97M |
| 8/20/2026 | $0.50 | $0.54 | $0.49 | $0.51 | 2.72M |
| 8/19/2026 | $0.44 | $0.50 | $0.42 | $0.48 | 4.78M |
| 8/18/2026 | $0.45 | $0.47 | $0.43 | $0.44 | 2.08M |
| 8/17/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 1.34M |
| 8/14/2026 | $0.47 | $0.50 | $0.42 | $0.49 | 4.37M |
| 8/13/2026 | $0.50 | $0.53 | $0.47 | $0.48 | 3.30M |
| 8/12/2026 | $0.50 | $0.54 | $0.49 | $0.51 | 3.21M |
| 8/11/2026 | $0.46 | $0.48 | $0.46 | $0.48 | 657,410 |
| 8/10/2026 | $0.49 | $0.51 | $0.45 | $0.46 | 1.38M |
| 8/7/2026 | $0.47 | $0.49 | $0.44 | $0.47 | 1.91M |
| 8/6/2026 | $0.49 | $0.49 | $0.43 | $0.43 | 2.04M |
| 8/5/2026 | $0.47 | $0.50 | $0.46 | $0.48 | 1.61M |
| 8/4/2026 | $0.48 | $0.49 | $0.46 | $0.47 | 1.22M |
| 8/3/2026 | $0.41 | $0.49 | $0.41 | $0.47 | 2.26M |
| 7/31/2026 | $0.43 | $0.43 | $0.40 | $0.40 | 1.19M |
| 7/30/2026 | $0.41 | $0.44 | $0.41 | $0.43 | 1.58M |
| 7/29/2026 | $0.42 | $0.43 | $0.39 | $0.39 | 2.05M |
| 7/28/2026 | $0.43 | $0.45 | $0.41 | $0.43 | 1.30M |
| 7/27/2026 | $0.40 | $0.44 | $0.40 | $0.43 | 1.55M |
| 7/24/2026 | $0.40 | $0.41 | $0.39 | $0.39 | 1.09M |
| 7/23/2026 | $0.41 | $0.41 | $0.39 | $0.39 | 1.45M |
| 7/22/2026 | $0.42 | $0.43 | $0.40 | $0.41 | 1.39M |
| 7/21/2026 | $0.42 | $0.44 | $0.41 | $0.42 | 1.48M |
| 7/20/2026 | $0.43 | $0.45 | $0.41 | $0.41 | 1.16M |
| 7/17/2026 | $0.42 | $0.44 | $0.41 | $0.42 | 1.85M |
| 7/16/2026 | $0.45 | $0.45 | $0.41 | $0.42 | 3.16M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
