T3 Defense Inc. DFNS
NASDAQ · United States · Commercial Services
$6.86+0.43 (+6.69%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.86 | +6.69% | $6.41 | $7.14 | $6.19 | 457.54K |
| 2026-09-30 | $6.43 | -4.60% | $6.70 | $6.83 | $6.34 | 244.50K |
| 2026-09-29 | $6.74 | -6.52% | $7.20 | $7.20 | $6.72 | 178.10K |
| 2026-09-28 | $7.21 | -7.45% | $7.31 | $7.50 | $7.01 | 271.20K |
| 2026-09-25 | $7.79 | -1.02% | $7.80 | $7.90 | $7.63 | 157.50K |
| 2026-09-24 | $7.87 | 0.00% | $7.85 | $7.93 | $7.51 | 212.80K |
| 2026-09-23 | $7.87 | -5.75% | $8.00 | $8.16 | $7.61 | 329.20K |
| 2026-09-22 | $8.35 | +1.83% | $8.23 | $8.58 | $7.75 | 319.40K |
| 2026-09-21 | $8.20 | +7.05% | $7.83 | $8.39 | $7.83 | 392.40K |
| 2026-09-18 | $7.66 | -2.79% | $8.13 | $8.36 | $7.56 | 348.00K |
| 2026-09-17 | $7.88 | +2.60% | $7.82 | $8.35 | $7.80 | 298.20K |
| 2026-09-16 | $7.68 | -7.25% | $8.09 | $8.30 | $7.45 | 447.40K |
| 2026-09-15 | $8.28 | -10.29% | $8.99 | $9.01 | $8.27 | 411.10K |
| 2026-09-14 | $9.23 | -3.75% | $9.45 | $9.71 | $9.06 | 270.90K |
| 2026-09-11 | $9.59 | -2.54% | $9.50 | $10.04 | $9.40 | 471.90K |
| 2026-09-10 | $9.84 | +1.55% | $10.18 | $10.90 | $9.30 | 1.86M |
| 2026-09-09 | $9.69 | -4.63% | $10.16 | $10.28 | $9.60 | 308.70K |
| 2026-09-08 | $10.16 | -0.78% | $10.01 | $11.15 | $10.01 | 487.40K |
| 2026-09-04 | $10.24 | +0.59% | $9.24 | $10.30 | $9.01 | 538.40K |
| 2026-09-03 | $10.18 | +9.94% | $9.24 | $10.70 | $9.24 | 995.80K |
| 2026-09-02 | $9.26 | -8.13% | $9.72 | $9.98 | $8.51 | 599.10K |
| 2026-09-01 | $10.08 | -14.72% | $10.75 | $10.80 | $9.60 | 858.00K |
| 2026-08-31 | $11.82 | -3.04% | $12.00 | $12.60 | $11.50 | 507.50K |
| 2026-08-28 | $12.19 | -4.09% | $12.34 | $12.58 | $11.90 | 590.80K |
| 2026-08-27 | $12.71 | +7.03% | $11.71 | $14.20 | $11.35 | 2.10M |
| 2026-08-26 | $11.88 | -8.93% | $12.16 | $12.60 | $11.50 | 1.67M |
| 2026-08-25 | $13.04 | +18.44% | $16.31 | $16.83 | $12.50 | 13.03M |
| 2026-08-24 | $11.01 | -46.58% | $19.11 | $19.20 | $10.65 | 1.67M |
| 2026-08-21 | $20.61 | -15.53% | $20.10 | $24.02 | $20.10 | 249.00K |
| 2026-08-20 | $24.40 | -6.19% | $24.90 | $26.34 | $24.03 | 160.20K |
| 2026-08-19 | $26.01 | -4.38% | $26.20 | $27.67 | $24.50 | 222.40K |
| 2026-08-18 | $27.20 | -12.23% | $27.81 | $29.00 | $27.00 | 188.70K |
| 2026-08-17 | $30.99 | -8.26% | $28.63 | $31.26 | $27.68 | 299.60K |
| 2026-08-14 | $33.78 | -2.20% | $34.11 | $37.26 | $33.05 | 359.10K |
| 2026-08-13 | $34.54 | -6.22% | $34.12 | $36.48 | $33.67 | 254.40K |
| 2026-08-12 | $36.83 | +0.68% | $34.26 | $39.86 | $33.51 | 423.00K |
| 2026-08-11 | $36.58 | -1.40% | $33.03 | $36.67 | $32.33 | 530.10K |
| 2026-08-10 | $37.10 | -2.24% | $38.40 | $40.35 | $35.25 | 489.60K |
| 2026-08-07 | $37.95 | -17.50% | $42.00 | $42.70 | $37.20 | 735.70K |
| 2026-08-06 | $46.00 | +0.20% | $45.91 | $47.44 | $40.45 | 1.08M |
| 2026-08-05 | $45.91 | -3.06% | $56.40 | $63.90 | $44.30 | 3.51M |
| 2026-08-04 | $47.36 | -22.99% | $52.84 | $59.31 | $42.38 | 2.93M |
| 2026-08-03 | $61.50 | +122.18% | $41.91 | $70.78 | $40.13 | 14.15M |
| 2026-07-31 | $27.68 | -67.43% | $37.00 | $41.00 | $22.72 | 4.33M |
| 2026-07-30 | $84.98 | +69.22% | $84.06 | $91.00 | $59.75 | 9.69M |
| 2026-07-29 | $50.22 | +109.25% | $39.23 | $61.38 | $30.69 | 21.25M |
| 2026-07-28 | $24.00 | +83.21% | $20.47 | $36.69 | $20.00 | 28.62M |
| 2026-07-27 | $13.10 | +201.15% | $6.96 | $15.99 | $6.11 | 78.87M |
| 2026-07-24 | $4.35 | +11.54% | $3.97 | $5.05 | $3.70 | 3.65M |
| 2026-07-23 | $3.90 | -17.02% | $4.32 | $4.62 | $3.80 | 595.80K |
| 2026-07-22 | $4.70 | -28.46% | $6.58 | $6.58 | $4.25 | 1.11M |
| 2026-07-21 | $6.57 | +54.23% | $4.19 | $8.75 | $4.19 | 21.50M |
| 2026-07-20 | $4.26 | -18.86% | $5.15 | $5.15 | $4.11 | 233.30K |
| 2026-07-17 | $5.25 | -14.29% | $8.13 | $8.13 | $5.25 | 1.25M |
| 2026-07-16 | $6.13 | -28.99% | $8.50 | $8.63 | $5.75 | 321.39K |
| 2026-07-15 | $8.63 | -5.48% | $9.25 | $9.38 | $7.75 | 122.15K |
| 2026-07-14 | $9.13 | -22.34% | $10.00 | $10.00 | $8.75 | 169.34K |
| 2026-07-13 | $11.75 | -21.67% | $13.38 | $13.63 | $11.50 | 243.13K |
| 2026-07-10 | $15.00 | -18.37% | $22.50 | $23.50 | $10.38 | 2.31M |
| 2026-07-09 | $18.38 | +4.26% | $18.13 | $18.75 | $17.38 | 23.71K |
| 2026-07-08 | $17.63 | -1.40% | $18.00 | $18.13 | $17.25 | 24.76K |
| 2026-07-07 | $17.88 | -11.18% | $20.13 | $20.13 | $17.63 | 26.87K |
| 2026-07-06 | $20.13 | +1.26% | $20.00 | $20.63 | $19.38 | 26.38K |
| 2026-07-02 | $19.88 | +0.63% | $20.38 | $21.00 | $19.50 | 30.81K |
| 2026-07-01 | $19.75 | -7.60% | $21.50 | $21.50 | $19.75 | 33.13K |
| 2026-06-30 | $21.38 | -1.16% | $22.38 | $22.38 | $20.63 | 34.33K |
| 2026-06-29 | $21.63 | +1.17% | $23.38 | $24.00 | $21.38 | 45.01K |
| 2026-06-26 | $21.38 | -3.93% | $21.25 | $22.25 | $20.88 | 18.48K |
| 2026-06-25 | $22.25 | +1.71% | $21.75 | $22.50 | $20.63 | 27.65K |
| 2026-06-24 | $21.88 | -7.41% | $23.63 | $24.88 | $20.50 | 51.67K |
| 2026-06-23 | $23.63 | -9.13% | $23.88 | $24.75 | $23.00 | 24.00K |
| 2026-06-22 | $26.00 | +1.96% | $24.75 | $26.13 | $22.13 | 64.41K |
| 2026-06-18 | $25.50 | -4.67% | $26.75 | $27.13 | $23.88 | 45.81K |
| 2026-06-17 | $26.75 | -0.47% | $26.25 | $28.63 | $25.63 | 45.03K |
| 2026-06-16 | $26.88 | +3.86% | $25.88 | $27.75 | $24.38 | 89.84K |
| 2026-06-15 | $25.88 | -11.16% | $26.38 | $29.13 | $23.75 | 163.27K |
| 2026-06-12 | $29.13 | -9.34% | $42.25 | $43.38 | $27.50 | 2.95M |
| 2026-06-11 | $32.13 | -6.55% | $34.25 | $34.75 | $31.50 | 33.61K |
| 2026-06-10 | $34.38 | +0.36% | $33.88 | $35.25 | $33.13 | 13.64K |
| 2026-06-09 | $34.25 | -7.12% | $35.63 | $36.25 | $33.13 | 26.98K |
| 2026-06-08 | $36.88 | -4.22% | $38.75 | $38.75 | $36.25 | 20.92K |
| 2026-06-05 | $38.50 | -14.21% | $42.38 | $42.38 | $37.50 | 41.66K |
| 2026-06-04 | $44.88 | +15.06% | $39.38 | $46.00 | $37.88 | 54.59K |
| 2026-06-03 | $39.00 | -6.31% | $38.75 | $41.50 | $38.00 | 32.76K |
| 2026-06-02 | $41.63 | -11.44% | $47.50 | $48.75 | $40.00 | 73.65K |
| 2026-06-01 | $47.00 | -15.51% | $60.25 | $60.63 | $47.00 | 65.25K |
| 2026-05-29 | $55.63 | +8.01% | $51.75 | $62.25 | $46.13 | 140.35K |
| 2026-05-28 | $51.50 | +3.52% | $55.00 | $63.75 | $49.63 | 138.34K |
| 2026-05-27 | $49.75 | +17.06% | $42.50 | $55.38 | $42.50 | 58.81K |
| 2026-05-26 | $42.50 | -7.86% | $48.00 | $48.75 | $41.50 | 22.09K |