Liberty Defense Holdings, Ltd. (DETX)
NASDAQ: DETX · Real-Time Price · USD
4.120
-0.240 (-5.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Liberty Defense Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.25 | 4.25 | 4.06 | 4.11 | - | -5.73% | 82,015 |
| Apr 27, 2026 | 4.60 | 4.75 | 4.15 | 4.36 | 4.36 | -5.63% | 74,595 |
| Apr 24, 2026 | 4.75 | 4.75 | 4.51 | 4.62 | 4.62 | -1.07% | 74,684 |
| Apr 23, 2026 | 4.38 | 4.75 | 4.31 | 4.67 | 4.67 | 2.41% | 277,025 |
| Apr 22, 2026 | 4.50 | 4.98 | 3.90 | 4.56 | 4.56 | -20.14% | 1,391,153 |
| Apr 21, 2026 | 4.10 | 7.00 | 4.10 | 5.71 | 5.71 | 24.27% | 54,835 |
| Apr 20, 2026 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | -1.56% | 8,094 |
| Apr 17, 2026 | 4.72 | 4.80 | 4.65 | 4.67 | 4.67 | -4.64% | 12,109 |
| Apr 16, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -4.02% | 6,547 |
| Apr 15, 2026 | 5.10 | 5.12 | 5.09 | 5.10 | 5.10 | - | 838 |
| Apr 14, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -0.76% | 1,017 |
| Apr 13, 2026 | 5.18 | 5.20 | 5.05 | 5.14 | 5.14 | -1.17% | 3,886 |
| Apr 10, 2026 | 5.23 | 5.26 | 5.16 | 5.20 | 5.20 | -0.93% | 1,494 |
| Apr 9, 2026 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | -0.13% | 4,085 |
| Apr 8, 2026 | 5.32 | 5.32 | 5.18 | 5.26 | 5.26 | 0.11% | 8,408 |
| Apr 7, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -1.45% | 2,156 |
| Apr 6, 2026 | 5.45 | 5.46 | 5.25 | 5.33 | 5.33 | -3.18% | 5,560 |
| Apr 2, 2026 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 2.75% | 2,560 |
| Apr 1, 2026 | 5.63 | 5.63 | 5.36 | 5.36 | 5.35 | -4.88% | 1,413 |
| Mar 31, 2026 | 5.97 | 5.97 | 5.63 | 5.63 | 5.63 | -3.76% | 3,114 |
| Mar 30, 2026 | 5.90 | 6.37 | 5.85 | 5.85 | 5.85 | -7.95% | 5,536 |
| Mar 27, 2026 | 6.37 | 6.55 | 6.35 | 6.36 | 6.36 | -0.30% | 6,101 |
| Mar 26, 2026 | 6.05 | 6.75 | 6.05 | 6.37 | 6.37 | 5.83% | 7,175 |
| Mar 25, 2026 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | 1.77% | 4,634 |
| Mar 24, 2026 | 5.55 | 6.02 | 5.55 | 5.92 | 5.92 | 11.66% | 5,871 |
| Mar 23, 2026 | 5.15 | 5.34 | 5.14 | 5.30 | 5.30 | 3.11% | 3,372 |
| Mar 20, 2026 | 5.23 | 5.23 | 5.14 | 5.14 | 5.14 | -0.37% | 6,380 |
| Mar 19, 2026 | 5.08 | 5.20 | 5.08 | 5.16 | 5.16 | -1.02% | 2,056 |
| Mar 18, 2026 | 5.34 | 5.34 | 5.05 | 5.21 | 5.21 | 2.00% | 3,151 |
| Mar 17, 2026 | 5.10 | 6.00 | 5.10 | 5.11 | 5.11 | 3.65% | 9,374 |
| Mar 16, 2026 | 5.50 | 5.50 | 4.69 | 4.93 | 4.93 | -11.65% | 10,083 |
| Mar 13, 2026 | 4.25 | 7.22 | 4.25 | 5.58 | 5.58 | 8.29% | 4,068 |
| Mar 12, 2026 | 5.29 | 5.40 | 4.86 | 5.15 | 5.15 | -2.63% | 11,164 |
| Mar 11, 2026 | 5.56 | 5.99 | 4.86 | 5.29 | 5.29 | -9.06% | 16,459 |
| Mar 10, 2026 | 5.52 | 5.82 | 5.49 | 5.82 | 5.82 | 5.30% | 1,794 |
| Mar 9, 2026 | 5.41 | 5.83 | 5.41 | 5.53 | 5.53 | -6.97% | 3,419 |
| Mar 6, 2026 | 5.63 | 6.23 | 5.63 | 5.94 | 5.94 | 3.32% | 3,814 |
| Mar 5, 2026 | 5.86 | 6.13 | 5.75 | 5.75 | 5.75 | -1.42% | 2,695 |
| Mar 4, 2026 | 6.17 | 6.17 | 5.76 | 5.83 | 5.83 | -0.77% | 4,978 |
| Mar 3, 2026 | 5.41 | 6.16 | 5.41 | 5.88 | 5.88 | -0.49% | 2,514 |
| Mar 2, 2026 | 5.41 | 6.08 | 5.41 | 5.91 | 5.91 | 6.95% | 2,750 |
| Feb 27, 2026 | 5.81 | 5.81 | 5.51 | 5.52 | 5.52 | -3.16% | 1,566 |
| Feb 26, 2026 | 5.58 | 5.85 | 5.41 | 5.70 | 5.70 | 5.59% | 2,795 |
| Feb 25, 2026 | 5.56 | 5.72 | 5.40 | 5.40 | 5.40 | -7.69% | 5,131 |
| Feb 24, 2026 | 6.21 | 6.21 | 5.40 | 5.85 | 5.85 | -1.47% | 6,007 |
| Feb 23, 2026 | 5.40 | 6.30 | 5.40 | 5.94 | 5.94 | -2.05% | 9,517 |
| Feb 20, 2026 | 5.86 | 6.44 | 5.86 | 6.06 | 6.06 | -1.11% | 5,963 |
| Feb 19, 2026 | 6.17 | 6.50 | 6.13 | 6.13 | 6.13 | -1.48% | 5,064 |
| Feb 18, 2026 | 5.88 | 7.02 | 5.60 | 6.22 | 6.22 | -1.39% | 4,022 |
| Feb 17, 2026 | 5.85 | 7.16 | 5.85 | 6.31 | 6.31 | -5.01% | 4,877 |
| Feb 13, 2026 | 6.30 | 6.84 | 6.13 | 6.64 | 6.64 | 2.74% | 1,753 |
| Feb 12, 2026 | 6.33 | 6.71 | 6.18 | 6.47 | 6.46 | 0.05% | 5,033 |
| Feb 11, 2026 | 7.15 | 7.15 | 6.08 | 6.46 | 6.46 | 2.57% | 3,628 |
| Feb 10, 2026 | 5.90 | 7.65 | 5.90 | 6.30 | 6.30 | -10.83% | 13,324 |
| Feb 9, 2026 | 6.08 | 7.20 | 5.94 | 7.07 | 7.07 | 20.11% | 17,742 |
| Feb 6, 2026 | 5.63 | 5.90 | 3.92 | 5.88 | 5.88 | 24.01% | 10,841 |
| Feb 5, 2026 | 4.37 | 4.97 | 3.98 | 4.74 | 4.74 | 17.11% | 13,348 |
| Feb 4, 2026 | 4.86 | 4.86 | 3.60 | 4.05 | 4.05 | -13.22% | 16,553 |
| Feb 3, 2026 | 5.40 | 5.40 | 4.51 | 4.67 | 4.67 | -8.95% | 9,853 |
| Feb 2, 2026 | 5.40 | 5.40 | 4.95 | 5.13 | 5.13 | 0.71% | 9,379 |
| Jan 30, 2026 | 5.67 | 5.67 | 4.95 | 5.09 | 5.09 | 1.80% | 9,205 |
| Jan 29, 2026 | 5.49 | 5.85 | 5.00 | 5.00 | 5.00 | -4.67% | 3,797 |
| Jan 28, 2026 | 5.27 | 5.40 | 5.13 | 5.25 | 5.24 | -2.71% | 5,572 |
| Jan 27, 2026 | 5.52 | 5.73 | 5.21 | 5.39 | 5.39 | -3.32% | 6,781 |
| Jan 26, 2026 | 5.81 | 5.81 | 5.41 | 5.58 | 5.58 | -0.96% | 5,986 |
| Jan 23, 2026 | 5.76 | 5.81 | 5.31 | 5.63 | 5.63 | 2.51% | 5,592 |
| Jan 22, 2026 | 5.13 | 5.99 | 5.13 | 5.49 | 5.49 | 2.52% | 17,327 |
| Jan 21, 2026 | 6.37 | 6.37 | 5.13 | 5.36 | 5.36 | -10.16% | 14,683 |
| Jan 20, 2026 | 6.30 | 6.62 | 5.40 | 5.96 | 5.96 | -7.66% | 28,226 |
| Jan 16, 2026 | 6.46 | 6.46 | 6.31 | 6.46 | 6.46 | 0.42% | 9,172 |
| Jan 15, 2026 | 6.83 | 6.83 | 6.21 | 6.43 | 6.43 | - | 3,096 |
| Jan 14, 2026 | 6.83 | 6.83 | 6.21 | 6.43 | 6.43 | -2.78% | 10,529 |
| Jan 13, 2026 | 6.35 | 6.83 | 6.35 | 6.62 | 6.62 | 1.50% | 5,075 |
| Jan 12, 2026 | 7.20 | 7.20 | 6.32 | 6.52 | 6.52 | -4.09% | 11,091 |
| Jan 9, 2026 | 6.98 | 7.20 | 6.53 | 6.80 | 6.80 | -3.21% | 13,054 |
| Jan 8, 2026 | 6.75 | 7.72 | 6.66 | 7.02 | 7.02 | 3.37% | 7,748 |
| Jan 7, 2026 | 6.75 | 7.61 | 6.75 | 6.79 | 6.79 | -1.44% | 7,047 |
| Jan 6, 2026 | 7.12 | 7.12 | 6.75 | 6.89 | 6.89 | 0.04% | 4,590 |
| Jan 5, 2026 | 7.12 | 7.12 | 6.71 | 6.89 | 6.89 | 2.03% | 8,307 |
| Jan 2, 2026 | 7.12 | 7.12 | 6.66 | 6.75 | 6.75 | -1.78% | 1,921 |
| Dec 31, 2025 | 6.66 | 7.12 | 6.66 | 6.87 | 6.87 | 2.63% | 11,048 |
| Dec 30, 2025 | 6.75 | 7.16 | 6.70 | 6.70 | 6.70 | -4.62% | 4,194 |
| Dec 29, 2025 | 6.75 | 7.34 | 6.74 | 7.02 | 7.02 | -2.50% | 7,563 |
| Dec 26, 2025 | 6.82 | 7.65 | 6.62 | 7.20 | 7.20 | 6.67% | 9,290 |
| Dec 24, 2025 | 7.05 | 7.05 | 6.56 | 6.75 | 6.75 | 1.21% | 2,184 |
| Dec 23, 2025 | 6.45 | 7.14 | 6.45 | 6.67 | 6.67 | -0.64% | 6,514 |
| Dec 22, 2025 | 7.43 | 7.47 | 6.55 | 6.71 | 6.71 | -0.77% | 12,632 |
| Dec 19, 2025 | 7.02 | 7.20 | 6.30 | 6.76 | 6.76 | 7.37% | 20,756 |
| Dec 18, 2025 | 7.43 | 7.43 | 6.30 | 6.30 | 6.30 | -8.64% | 15,127 |
| Dec 17, 2025 | 7.20 | 7.78 | 6.79 | 6.90 | 6.90 | -9.86% | 20,815 |
| Dec 16, 2025 | 7.94 | 7.94 | 7.43 | 7.65 | 7.65 | 0.59% | 3,154 |
| Dec 15, 2025 | 7.61 | 7.89 | 7.61 | 7.61 | 7.61 | -0.77% | 8,929 |
| Dec 12, 2025 | 7.65 | 8.08 | 7.65 | 7.66 | 7.66 | -1.76% | 8,586 |
| Dec 11, 2025 | 8.07 | 8.10 | 7.74 | 7.80 | 7.80 | -0.78% | 3,889 |
| Dec 10, 2025 | 7.70 | 8.46 | 7.65 | 7.86 | 7.86 | 0.81% | 5,044 |
| Dec 9, 2025 | 7.88 | 8.33 | 7.70 | 7.80 | 7.80 | -1.08% | 4,168 |
| Dec 8, 2025 | 7.80 | 8.30 | 7.65 | 7.88 | 7.88 | 3.06% | 17,502 |
| Dec 5, 2025 | 8.01 | 8.19 | 7.61 | 7.65 | 7.65 | -2.86% | 11,752 |
| Dec 4, 2025 | 7.94 | 8.06 | 7.68 | 7.88 | 7.88 | 2.51% | 7,006 |
| Dec 3, 2025 | 8.37 | 8.37 | 7.68 | 7.68 | 7.68 | -2.45% | 10,798 |