DeFi Development Corp. CHAD
9.98 USD -0.01 (-0.15%)
Regular-session close
9.99 +0.01 +0.11%
After hours · Nov 13, 7:50 PM ET
9.97 Day range 10.00
8.07 52-week range 10.00
- YTD
- +19.36%
- 1 year
- +19.36%
CHAD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | -0.02 | -0.20% | 38,500 |
| Nov 12, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 0.00 | 0.00% | 56,600 |
| Nov 11, 2026 | 10.00 | 10.00 | 9.97 | 10.00 | 0.00 | 0.00% | 43,000 |
| Nov 10, 2026 | 9.98 | 10.00 | 9.97 | 10.00 | +0.01 | +0.10% | 30,000 |
| Nov 9, 2026 | 9.97 | 10.00 | 9.96 | 9.99 | 0.00 | 0.00% | 47,300 |
| Nov 6, 2026 | 9.99 | 9.99 | 9.95 | 9.99 | +0.04 | +0.40% | 31,100 |
| Nov 5, 2026 | 10.00 | 10.00 | 9.82 | 9.95 | -0.05 | -0.50% | 36,800 |
| Nov 4, 2026 | 9.99 | 10.00 | 9.92 | 10.00 | 0.00 | 0.00% | 18,800 |
| Nov 3, 2026 | 9.99 | 10.00 | 9.94 | 10.00 | +0.01 | +0.10% | 27,500 |
| Nov 2, 2026 | 10.00 | 10.00 | 9.90 | 9.99 | +0.09 | +0.91% | 21,400 |
| Oct 30, 2026 | 9.99 | 9.99 | 9.77 | 9.90 | -0.10 | -1.00% | 27,500 |
| Oct 29, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | +0.01 | +0.10% | 40,500 |
| Oct 28, 2026 | 10.00 | 10.00 | 9.96 | 9.99 | -0.01 | -0.10% | 25,600 |
| Oct 27, 2026 | 9.99 | 10.00 | 9.95 | 10.00 | 0.00 | 0.00% | 32,800 |
| Oct 26, 2026 | 9.90 | 10.00 | 9.80 | 10.00 | +0.10 | +1.01% | 61,800 |
| Oct 23, 2026 | 9.86 | 9.90 | 9.78 | 9.90 | +0.10 | +1.02% | 33,000 |
| Oct 22, 2026 | 9.85 | 9.88 | 9.75 | 9.80 | -0.04 | -0.41% | 37,300 |
| Oct 21, 2026 | 9.76 | 9.87 | 9.64 | 9.84 | +0.22 | +2.29% | 28,700 |
| Oct 20, 2026 | 9.79 | 9.79 | 9.60 | 9.62 | -0.06 | -0.62% | 28,900 |
| Oct 19, 2026 | 9.50 | 9.80 | 9.42 | 9.68 | +0.34 | +3.64% | 44,300 |
| Oct 16, 2026 | 9.75 | 9.89 | 9.03 | 9.34 | -0.33 | -3.41% | 62,300 |
| Oct 15, 2026 | 9.90 | 9.90 | 9.25 | 9.67 | -0.06 | -0.62% | 38,900 |
| Oct 14, 2026 | 9.75 | 9.86 | 9.65 | 9.73 | -0.06 | -0.61% | 26,700 |
| Oct 13, 2026 | 9.56 | 9.80 | 9.45 | 9.79 | +0.22 | +2.30% | 23,400 |
| Oct 12, 2026 | 9.86 | 9.87 | 9.51 | 9.57 | -0.18 | -1.85% | 37,100 |
| Oct 9, 2026 | 9.75 | 9.85 | 9.66 | 9.75 | +0.07 | +0.72% | 22,500 |
| Oct 8, 2026 | 9.72 | 9.81 | 9.40 | 9.68 | -0.12 | -1.22% | 28,200 |
| Oct 7, 2026 | 9.84 | 9.84 | 9.52 | 9.80 | +0.10 | +1.03% | 19,500 |
| Oct 6, 2026 | 9.49 | 9.79 | 9.46 | 9.70 | +0.24 | +2.54% | 53,500 |
| Oct 5, 2026 | 9.19 | 9.55 | 9.00 | 9.46 | +0.36 | +3.96% | 42,600 |
| Oct 2, 2026 | 9.08 | 9.47 | 9.01 | 9.10 | +0.05 | +0.55% | 24,100 |
| Oct 1, 2026 | 9.00 | 9.08 | 8.84 | 9.05 | +0.19 | +2.14% | 19,200 |
| Sep 30, 2026 | 8.88 | 8.95 | 8.75 | 8.86 | +0.16 | +1.84% | 17,500 |
| Sep 29, 2026 | 8.75 | 8.90 | 8.45 | 8.70 | -0.05 | -0.57% | 78,400 |
| Sep 28, 2026 | 8.80 | 8.90 | 8.65 | 8.75 | -0.05 | -0.57% | 26,100 |
| Sep 25, 2026 | 9.01 | 9.05 | 8.70 | 8.80 | -0.06 | -0.68% | 28,000 |
| Sep 24, 2026 | 8.77 | 9.07 | 8.57 | 8.86 | -0.04 | -0.45% | 30,300 |
| Sep 23, 2026 | 8.80 | 8.93 | 8.50 | 8.90 | +0.09 | +1.02% | 25,100 |
| Sep 22, 2026 | 8.79 | 9.15 | 8.53 | 8.81 | +0.01 | +0.11% | 73,600 |
| Sep 21, 2026 | 8.60 | 8.80 | 8.50 | 8.80 | +0.45 | +5.39% | 30,800 |
| Sep 18, 2026 | 8.68 | 9.09 | 8.31 | 8.35 | -0.54 | -6.07% | 84,700 |
| Sep 17, 2026 | 8.67 | 9.00 | 8.30 | 8.89 | +0.49 | +5.83% | 30,100 |
| Sep 16, 2026 | 8.15 | 8.79 | 8.15 | 8.40 | +0.11 | +1.33% | 27,100 |
| Sep 15, 2026 | 8.33 | 8.50 | 8.11 | 8.29 | -0.21 | -2.47% | 27,700 |
| Sep 14, 2026 | 8.09 | 8.71 | 8.09 | 8.50 | +0.24 | +2.91% | 38,500 |
| Sep 11, 2026 | 8.32 | 8.47 | 8.09 | 8.26 | +0.19 | +2.35% | 35,800 |
| Sep 10, 2026 | 8.06 | 8.20 | 7.95 | 8.07 | -0.13 | -1.59% | 41,900 |
| Sep 9, 2026 | 8.00 | 8.30 | 7.66 | 8.20 | -0.16 | -1.91% | 64,000 |
| Sep 8, 2026 | 6.80 | 8.85 | 6.80 | 8.36 | — | — | 127,100 |
49 days, newest first. Daily bars as drawn on the CHAD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.