T3 Defense Inc. (DFNS)
NASDAQ: DFNS · Real-Time Price · USD
1.700
+0.010 (0.59%)
At close: Mar 6, 2026, 4:00 PM EST
1.692
-0.008 (-0.48%)
After-hours: Mar 6, 2026, 7:54 PM EST
T3 Defense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.67 | 1.77 | 1.60 | 1.70 | 1.70 | 0.59% | 1,437,617 |
| Mar 5, 2026 | 1.62 | 1.78 | 1.51 | 1.69 | 1.69 | -0.59% | 3,125,217 |
| Mar 4, 2026 | 1.85 | 1.88 | 1.66 | 1.70 | 1.70 | -7.10% | 2,344,399 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.61 | 1.83 | 1.83 | -5.18% | 4,493,992 |
| Mar 2, 2026 | 2.00 | 2.68 | 1.83 | 1.93 | 1.93 | 9.66% | 17,570,645 |
| Feb 27, 2026 | 1.91 | 1.94 | 1.76 | 1.76 | 1.76 | -9.74% | 1,051,616 |
| Feb 26, 2026 | 2.10 | 2.14 | 1.91 | 1.95 | 1.95 | -6.70% | 856,079 |
| Feb 25, 2026 | 2.15 | 2.21 | 2.05 | 2.09 | 2.09 | -1.88% | 581,773 |
| Feb 24, 2026 | 2.08 | 2.16 | 2.02 | 2.13 | 2.13 | 1.91% | 582,225 |
| Feb 23, 2026 | 2.25 | 2.25 | 2.04 | 2.09 | 2.09 | -9.13% | 416,437 |
| Feb 20, 2026 | 2.25 | 2.44 | 2.12 | 2.30 | 2.30 | 1.32% | 882,988 |
| Feb 19, 2026 | 1.96 | 2.31 | 1.89 | 2.27 | 2.27 | 17.01% | 1,528,754 |
| Feb 18, 2026 | 1.93 | 1.98 | 1.88 | 1.94 | 1.94 | 0.52% | 576,117 |
| Feb 17, 2026 | 2.01 | 2.03 | 1.87 | 1.93 | 1.93 | -4.93% | 745,250 |
| Feb 13, 2026 | 1.99 | 2.15 | 1.96 | 2.03 | 2.03 | 2.01% | 556,319 |
| Feb 12, 2026 | 2.07 | 2.10 | 1.92 | 1.99 | 1.99 | -6.57% | 771,634 |
| Feb 11, 2026 | 2.20 | 2.22 | 2.04 | 2.13 | 2.13 | -3.62% | 583,014 |
| Feb 10, 2026 | 2.40 | 2.40 | 2.15 | 2.21 | 2.21 | -7.53% | 775,038 |
| Feb 9, 2026 | 2.30 | 2.48 | 2.13 | 2.39 | 2.39 | 16.02% | 1,176,373 |
| Feb 6, 2026 | 1.94 | 2.11 | 1.94 | 2.06 | 2.06 | 8.42% | 1,024,939 |
| Feb 5, 2026 | 2.07 | 2.09 | 1.90 | 1.90 | 1.90 | -11.63% | 1,450,850 |
| Feb 4, 2026 | 2.23 | 2.24 | 2.07 | 2.15 | 2.15 | -4.44% | 1,088,584 |
| Feb 3, 2026 | 2.57 | 2.74 | 2.12 | 2.25 | 2.25 | -8.91% | 12,905,458 |
| Feb 2, 2026 | 2.45 | 2.62 | 2.38 | 2.47 | 2.47 | - | 884,572 |
| Jan 30, 2026 | 2.34 | 2.59 | 2.21 | 2.47 | 2.47 | 2.49% | 1,506,000 |
| Jan 29, 2026 | 2.39 | 2.50 | 2.15 | 2.41 | 2.41 | 1.26% | 1,780,268 |
| Jan 28, 2026 | 2.52 | 2.52 | 2.26 | 2.38 | 2.38 | -5.56% | 1,661,936 |
| Jan 27, 2026 | 2.40 | 2.55 | 2.10 | 2.52 | 2.52 | 5.00% | 2,559,103 |
| Jan 26, 2026 | 2.79 | 2.87 | 2.39 | 2.40 | 2.40 | -13.98% | 2,076,873 |
| Jan 23, 2026 | 3.11 | 3.17 | 2.77 | 2.79 | 2.79 | -9.71% | 1,626,473 |
| Jan 22, 2026 | 3.17 | 3.24 | 3.05 | 3.09 | 3.09 | -2.83% | 1,352,336 |
| Jan 21, 2026 | 3.10 | 3.33 | 3.08 | 3.18 | 3.18 | 3.92% | 1,360,878 |
| Jan 20, 2026 | 3.36 | 3.39 | 3.03 | 3.06 | 3.06 | -12.32% | 2,302,702 |
| Jan 16, 2026 | 3.87 | 3.87 | 3.47 | 3.49 | 3.49 | -4.38% | 3,322,207 |
| Jan 15, 2026 | 3.68 | 3.84 | 3.43 | 3.65 | 3.65 | 1.11% | 1,326,557 |
| Jan 14, 2026 | 3.63 | 3.71 | 3.46 | 3.61 | 3.61 | -0.55% | 1,619,573 |
| Jan 13, 2026 | 4.01 | 4.26 | 3.58 | 3.63 | 3.63 | -4.60% | 3,579,237 |
| Jan 12, 2026 | 3.76 | 4.04 | 3.71 | 3.81 | 3.81 | - | 967,231 |
| Jan 9, 2026 | 4.12 | 4.23 | 3.80 | 3.81 | 3.81 | -10.47% | 2,048,289 |
| Jan 8, 2026 | 3.44 | 4.27 | 3.35 | 4.25 | 4.25 | 25.00% | 2,834,597 |
| Jan 7, 2026 | 3.62 | 3.70 | 3.39 | 3.40 | 3.40 | -6.59% | 1,350,709 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.63 | 3.64 | 3.64 | -7.38% | 1,356,120 |
| Jan 5, 2026 | 4.32 | 4.32 | 3.93 | 3.93 | 3.93 | -6.87% | 1,096,941 |
| Jan 2, 2026 | 4.03 | 4.27 | 3.89 | 4.22 | 4.22 | 4.71% | 1,001,839 |
| Dec 31, 2025 | 3.94 | 4.24 | 3.94 | 4.03 | 4.03 | - | 847,794 |
| Dec 30, 2025 | 4.10 | 4.26 | 3.88 | 4.03 | 4.03 | -1.71% | 784,350 |
| Dec 29, 2025 | 4.18 | 4.29 | 3.90 | 4.10 | 4.10 | -3.07% | 1,317,056 |
| Dec 26, 2025 | 4.54 | 4.54 | 4.17 | 4.23 | 4.23 | -7.64% | 693,419 |
| Dec 24, 2025 | 4.45 | 4.63 | 4.36 | 4.58 | 4.58 | 2.46% | 423,226 |
| Dec 23, 2025 | 4.48 | 4.95 | 4.41 | 4.47 | 4.47 | 0.68% | 1,208,648 |
| Dec 22, 2025 | 4.50 | 4.59 | 4.25 | 4.44 | 4.44 | 0.45% | 1,110,883 |
| Dec 19, 2025 | 4.60 | 4.71 | 4.37 | 4.42 | 4.42 | -3.70% | 1,232,127 |
| Dec 18, 2025 | 5.06 | 5.29 | 4.59 | 4.59 | 4.59 | -8.38% | 997,273 |
| Dec 17, 2025 | 5.12 | 5.32 | 4.95 | 5.01 | 5.01 | -2.15% | 415,716 |
| Dec 16, 2025 | 5.11 | 5.41 | 4.98 | 5.12 | 5.12 | 3.85% | 519,805 |
| Dec 15, 2025 | 5.19 | 5.23 | 4.71 | 4.93 | 4.93 | -2.76% | 945,845 |
| Dec 12, 2025 | 5.74 | 5.84 | 5.04 | 5.07 | 5.07 | -12.59% | 1,013,057 |
| Dec 11, 2025 | 5.93 | 6.19 | 5.66 | 5.80 | 5.80 | -2.36% | 762,590 |
| Dec 10, 2025 | 5.94 | 6.24 | 5.81 | 5.94 | 5.94 | -4.50% | 773,118 |
| Dec 9, 2025 | 6.10 | 6.34 | 5.90 | 6.22 | 6.22 | 1.97% | 493,458 |
| Dec 8, 2025 | 6.62 | 6.62 | 5.89 | 6.10 | 6.10 | -5.57% | 1,120,164 |
| Dec 5, 2025 | 7.20 | 7.22 | 6.35 | 6.46 | 6.46 | -11.14% | 1,341,799 |
| Dec 4, 2025 | 6.57 | 7.44 | 6.50 | 7.27 | 7.27 | 9.32% | 1,774,330 |
| Dec 3, 2025 | 6.04 | 6.68 | 5.78 | 6.65 | 6.65 | 10.10% | 1,594,605 |
| Dec 2, 2025 | 5.94 | 6.99 | 5.91 | 6.04 | 6.04 | 1.51% | 2,222,168 |
| Dec 1, 2025 | 5.38 | 6.34 | 5.25 | 5.95 | 5.95 | 7.21% | 1,553,017 |
| Nov 28, 2025 | 5.69 | 5.84 | 5.43 | 5.55 | 5.55 | -3.14% | 668,920 |
| Nov 26, 2025 | 6.20 | 6.95 | 5.38 | 5.73 | 5.73 | -8.90% | 3,957,918 |
| Nov 25, 2025 | 5.38 | 6.99 | 5.10 | 6.29 | 6.29 | 19.58% | 8,902,857 |
| Nov 24, 2025 | 4.41 | 5.54 | 4.36 | 5.26 | 5.26 | 21.76% | 1,766,117 |
| Nov 21, 2025 | 4.15 | 4.43 | 4.05 | 4.32 | 4.32 | 3.35% | 432,452 |
| Nov 20, 2025 | 4.29 | 4.67 | 4.15 | 4.18 | 4.18 | -0.71% | 794,473 |
| Nov 19, 2025 | 4.33 | 4.40 | 4.08 | 4.21 | 4.21 | -2.55% | 519,431 |
| Nov 18, 2025 | 4.31 | 4.46 | 4.05 | 4.32 | 4.32 | -2.70% | 805,685 |
| Nov 17, 2025 | 4.98 | 4.98 | 4.39 | 4.44 | 4.44 | -5.53% | 834,047 |
| Nov 14, 2025 | 4.70 | 5.08 | 4.66 | 4.70 | 4.70 | -3.09% | 1,163,139 |
| Nov 13, 2025 | 5.16 | 5.28 | 4.60 | 4.85 | 4.85 | -7.09% | 886,781 |
| Nov 12, 2025 | 5.54 | 5.79 | 4.49 | 5.22 | 5.22 | -5.26% | 1,383,177 |
| Nov 11, 2025 | 5.80 | 5.85 | 5.46 | 5.51 | 5.51 | -7.39% | 792,657 |
| Nov 10, 2025 | 6.03 | 6.32 | 5.46 | 5.95 | 5.95 | -0.17% | 1,068,057 |
| Nov 7, 2025 | 6.00 | 6.13 | 5.70 | 5.96 | 5.96 | -4.64% | 1,705,532 |
| Nov 6, 2025 | 7.25 | 7.26 | 6.17 | 6.25 | 6.25 | -14.27% | 1,049,310 |
| Nov 5, 2025 | 6.47 | 7.35 | 6.30 | 7.29 | 7.29 | 13.02% | 1,093,436 |
| Nov 4, 2025 | 6.18 | 7.10 | 6.05 | 6.45 | 6.45 | 0.16% | 1,214,096 |
| Nov 3, 2025 | 6.97 | 7.42 | 6.40 | 6.44 | 6.44 | -8.26% | 1,385,534 |
| Oct 31, 2025 | 7.11 | 7.31 | 6.83 | 7.02 | 7.02 | -0.99% | 667,087 |
| Oct 30, 2025 | 6.80 | 7.35 | 6.73 | 7.09 | 7.09 | 1.14% | 587,784 |
| Oct 29, 2025 | 7.32 | 7.45 | 6.84 | 7.01 | 7.01 | -4.88% | 1,136,142 |
| Oct 28, 2025 | 8.03 | 8.70 | 7.32 | 7.37 | 7.37 | -7.87% | 1,894,053 |
| Oct 27, 2025 | 7.59 | 8.13 | 6.71 | 8.00 | 8.00 | 8.40% | 2,198,753 |
| Oct 24, 2025 | 7.96 | 8.00 | 7.16 | 7.38 | 7.38 | -7.29% | 1,439,493 |
| Oct 23, 2025 | 7.81 | 8.20 | 7.32 | 7.96 | 7.96 | 4.87% | 1,238,861 |
| Oct 22, 2025 | 7.00 | 8.34 | 6.70 | 7.59 | 7.59 | 0.93% | 2,822,841 |
| Oct 21, 2025 | 9.18 | 9.18 | 7.50 | 7.52 | 7.52 | -18.70% | 2,418,229 |
| Oct 20, 2025 | 11.23 | 11.34 | 8.91 | 9.25 | 9.25 | -14.67% | 2,274,561 |
| Oct 17, 2025 | 12.31 | 13.81 | 10.07 | 10.84 | 10.84 | -18.00% | 3,613,727 |
| Oct 16, 2025 | 14.25 | 15.59 | 12.50 | 13.22 | 13.22 | 0.84% | 3,325,691 |
| Oct 15, 2025 | 12.19 | 14.53 | 12.16 | 13.11 | 13.11 | 15.10% | 3,502,052 |
| Oct 14, 2025 | 10.38 | 11.74 | 10.20 | 11.39 | 11.39 | 8.58% | 2,754,335 |
| Oct 13, 2025 | 8.22 | 10.50 | 7.90 | 10.49 | 10.49 | 31.78% | 3,118,066 |