T3 Defense Inc. (DFNS)
NASDAQ: DFNS · Real-Time Price · USD
0.479
+0.003 (0.69%)
At close: Apr 28, 2026, 4:00 PM EDT
0.480
+0.001 (0.17%)
After-hours: Apr 28, 2026, 7:55 PM EDT
T3 Defense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.47 | 0.48 | 0.45 | 0.48 | - | 0.17% | 1,692,797 |
| Apr 27, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -7.18% | 2,265,027 |
| Apr 24, 2026 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -1.08% | 1,916,964 |
| Apr 23, 2026 | 0.59 | 0.60 | 0.52 | 0.52 | 0.52 | -13.66% | 2,589,660 |
| Apr 22, 2026 | 0.62 | 0.63 | 0.54 | 0.60 | 0.60 | -1.25% | 2,752,627 |
| Apr 21, 2026 | 0.65 | 0.65 | 0.57 | 0.61 | 0.61 | -12.09% | 3,197,763 |
| Apr 20, 2026 | 0.78 | 0.80 | 0.68 | 0.69 | 0.69 | -9.06% | 3,298,581 |
| Apr 17, 2026 | 0.67 | 0.88 | 0.66 | 0.76 | 0.76 | 12.44% | 9,582,672 |
| Apr 16, 2026 | 0.64 | 0.68 | 0.55 | 0.68 | 0.68 | 8.96% | 7,471,803 |
| Apr 15, 2026 | 0.58 | 0.64 | 0.52 | 0.62 | 0.62 | 6.52% | 2,893,535 |
| Apr 14, 2026 | 0.62 | 0.66 | 0.55 | 0.58 | 0.58 | 0.36% | 3,475,270 |
| Apr 13, 2026 | 0.52 | 0.59 | 0.50 | 0.58 | 0.58 | 15.89% | 1,539,379 |
| Apr 10, 2026 | 0.54 | 0.56 | 0.45 | 0.50 | 0.50 | -8.96% | 2,220,620 |
| Apr 9, 2026 | 0.64 | 0.64 | 0.55 | 0.55 | 0.55 | -13.86% | 1,208,728 |
| Apr 8, 2026 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -4.34% | 637,011 |
| Apr 7, 2026 | 0.69 | 0.72 | 0.62 | 0.67 | 0.67 | -3.94% | 641,090 |
| Apr 6, 2026 | 0.68 | 0.76 | 0.66 | 0.70 | 0.70 | 1.91% | 1,097,305 |
| Apr 2, 2026 | 0.62 | 0.69 | 0.42 | 0.68 | 0.68 | 9.86% | 2,190,600 |
| Apr 1, 2026 | 0.72 | 0.74 | 0.62 | 0.62 | 0.62 | -13.45% | 1,390,795 |
| Mar 31, 2026 | 0.75 | 0.84 | 0.72 | 0.72 | 0.72 | -0.39% | 1,636,985 |
| Mar 30, 2026 | 0.76 | 0.77 | 0.70 | 0.72 | 0.72 | -3.87% | 580,303 |
| Mar 27, 2026 | 0.84 | 0.87 | 0.74 | 0.75 | 0.75 | -13.17% | 1,087,178 |
| Mar 26, 2026 | 0.84 | 0.89 | 0.82 | 0.86 | 0.86 | 0.74% | 670,338 |
| Mar 25, 2026 | 0.85 | 0.90 | 0.77 | 0.86 | 0.86 | -1.07% | 1,176,982 |
| Mar 24, 2026 | 0.80 | 0.94 | 0.80 | 0.87 | 0.87 | -1.30% | 1,000,474 |
| Mar 23, 2026 | 0.95 | 0.96 | 0.81 | 0.88 | 0.88 | -8.16% | 1,704,353 |
| Mar 20, 2026 | 1.00 | 1.03 | 0.93 | 0.96 | 0.96 | -9.91% | 1,760,444 |
| Mar 19, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -4.50% | 722,522 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.02 | 1.11 | 1.11 | -7.50% | 2,102,874 |
| Mar 17, 2026 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -5.51% | 632,457 |
| Mar 16, 2026 | 1.24 | 1.29 | 1.18 | 1.27 | 1.27 | 4.10% | 668,990 |
| Mar 13, 2026 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | 0.83% | 984,555 |
| Mar 12, 2026 | 1.23 | 1.29 | 1.18 | 1.21 | 1.21 | -3.97% | 1,106,454 |
| Mar 11, 2026 | 1.27 | 1.31 | 1.20 | 1.26 | 1.26 | -1.56% | 1,218,181 |
| Mar 10, 2026 | 1.37 | 1.38 | 1.26 | 1.28 | 1.28 | -10.49% | 2,650,422 |
| Mar 9, 2026 | 1.70 | 1.70 | 1.42 | 1.43 | 1.43 | -15.88% | 2,444,667 |
| Mar 6, 2026 | 1.67 | 1.77 | 1.60 | 1.70 | 1.70 | 0.59% | 1,470,117 |
| Mar 5, 2026 | 1.62 | 1.78 | 1.51 | 1.69 | 1.69 | -0.59% | 3,181,578 |
| Mar 4, 2026 | 1.85 | 1.88 | 1.66 | 1.70 | 1.70 | -7.10% | 2,363,789 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.61 | 1.83 | 1.83 | -5.18% | 4,860,525 |
| Mar 2, 2026 | 2.00 | 2.68 | 1.83 | 1.93 | 1.93 | 9.66% | 17,998,834 |
| Feb 27, 2026 | 1.91 | 1.94 | 1.76 | 1.76 | 1.76 | -9.74% | 1,073,027 |
| Feb 26, 2026 | 2.10 | 2.14 | 1.91 | 1.95 | 1.95 | -6.70% | 864,992 |
| Feb 25, 2026 | 2.15 | 2.21 | 2.05 | 2.09 | 2.09 | -1.88% | 596,852 |
| Feb 24, 2026 | 2.08 | 2.16 | 2.02 | 2.13 | 2.13 | 1.91% | 588,622 |
| Feb 23, 2026 | 2.25 | 2.25 | 2.04 | 2.09 | 2.09 | -9.13% | 418,273 |
| Feb 20, 2026 | 2.25 | 2.44 | 2.12 | 2.30 | 2.30 | 1.32% | 908,119 |
| Feb 19, 2026 | 1.96 | 2.31 | 1.89 | 2.27 | 2.27 | 17.01% | 1,573,883 |
| 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% | 746,160 |
| Feb 13, 2026 | 1.99 | 2.15 | 1.96 | 2.03 | 2.03 | 2.01% | 556,362 |
| Feb 12, 2026 | 2.07 | 2.10 | 1.92 | 1.99 | 1.99 | -6.57% | 771,904 |
| Feb 11, 2026 | 2.20 | 2.22 | 2.04 | 2.13 | 2.13 | -3.62% | 624,942 |
| Feb 10, 2026 | 2.40 | 2.40 | 2.15 | 2.21 | 2.21 | -7.53% | 814,640 |
| Feb 9, 2026 | 2.30 | 2.48 | 2.13 | 2.39 | 2.39 | 16.02% | 1,189,930 |
| 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 |