Skip to main content
T3 Defense Inc. (DFNS)
NASDAQ: DFNS · Real-Time Price · USD
0.171
-0.008 (-4.21%)
At close: Jun 26, 2026, 4:00 PM EDT
0.173
+0.003 (1.70%)
After-hours: Jun 26, 2026, 7:59 PM EDT

T3 Defense Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.170.180.170.170.17-4.21%2,258,055
Jun 25, 20260.170.180.170.180.181.83%3,456,213
Jun 24, 20260.190.200.160.170.17-7.56%6,459,174
Jun 23, 20260.190.200.180.190.19-9.09%2,999,937
Jun 22, 20260.200.210.180.210.212.01%8,050,856
Jun 18, 20260.210.220.190.200.20-4.72%5,726,380
Jun 17, 20260.210.230.210.210.21-0.51%5,629,328
Jun 16, 20260.210.220.200.220.224.06%11,230,401
Jun 15, 20260.210.230.190.210.21-11.29%20,408,598
Jun 12, 20260.340.350.220.230.23-9.20%370,970,212
Jun 11, 20260.270.280.250.260.26-6.72%4,201,587
Jun 10, 20260.270.280.270.280.280.40%1,704,633
Jun 9, 20260.280.290.270.270.27-7.09%3,372,539
Jun 8, 20260.310.310.290.290.29-4.22%2,614,572
Jun 5, 20260.340.340.300.310.31-14.14%5,206,877
Jun 4, 20260.310.370.300.360.3614.94%6,823,244
Jun 3, 20260.310.330.300.310.31-6.25%4,094,504
Jun 2, 20260.380.390.320.330.33-11.40%9,205,594
Jun 1, 20260.480.490.380.380.38-15.61%8,156,266
May 29, 20260.410.500.370.450.458.03%17,544,193
May 28, 20260.440.510.400.410.413.54%17,292,465
May 27, 20260.340.440.340.400.4016.96%7,350,757
May 26, 20260.380.390.330.340.34-7.80%2,761,364
May 22, 20260.350.400.320.370.373.16%3,164,605
May 21, 20260.360.370.340.360.36-2.45%1,171,442
May 20, 20260.370.390.330.370.370.77%1,914,086
May 19, 20260.400.410.360.360.36-8.13%1,275,059
May 18, 20260.440.440.400.400.40-10.59%1,320,296
May 15, 20260.460.460.430.440.44-3.70%1,020,187
May 14, 20260.450.510.430.460.465.26%2,147,530
May 13, 20260.440.450.420.440.442.51%1,179,829
May 12, 20260.440.460.420.430.43-2.00%1,168,184
May 11, 20260.490.490.430.440.44-8.96%1,872,685
May 8, 20260.440.480.420.480.487.37%1,723,146
May 7, 20260.420.480.420.450.455.95%1,972,249
May 6, 20260.440.440.410.420.42-4.37%1,972,405
May 5, 20260.420.460.420.440.444.25%1,274,230
May 4, 20260.490.490.420.420.42-11.12%2,653,627
May 1, 20260.470.480.460.470.473.04%1,264,362
Apr 30, 20260.440.470.430.460.463.37%1,190,323
Apr 29, 20260.480.480.440.450.45-7.10%1,368,638
Apr 28, 20260.480.500.450.480.480.69%1,737,307
Apr 27, 20260.500.510.470.480.48-7.18%2,335,236
Apr 24, 20260.550.550.500.510.51-1.08%1,990,511
Apr 23, 20260.590.600.520.520.52-13.66%2,820,977
Apr 22, 20260.620.630.540.600.60-1.25%2,797,526
Apr 21, 20260.650.650.570.610.61-12.09%3,258,324
Apr 20, 20260.780.800.680.690.69-9.06%3,641,088
Apr 17, 20260.670.880.660.760.7612.44%9,748,182
Apr 16, 20260.640.680.550.680.688.96%7,996,333
Apr 15, 20260.580.640.520.620.626.52%18,780,930
Apr 14, 20260.620.660.550.580.580.36%3,542,028
Apr 13, 20260.520.590.500.580.5815.89%1,544,696
Apr 10, 20260.540.560.450.500.50-8.96%2,220,620
Apr 9, 20260.640.640.550.550.55-13.86%1,208,728
Apr 8, 20260.670.680.630.640.64-4.34%637,011
Apr 7, 20260.690.720.620.670.67-3.94%641,090
Apr 6, 20260.680.760.660.700.701.91%1,097,305
Apr 2, 20260.620.690.420.680.689.86%2,190,600
Apr 1, 20260.720.740.620.620.62-13.45%1,390,795
Mar 31, 20260.750.840.720.720.72-0.39%1,636,985
Mar 30, 20260.760.770.700.720.72-3.87%580,303
Mar 27, 20260.840.870.740.750.75-13.17%1,087,178
Mar 26, 20260.840.890.820.860.860.74%670,338
Mar 25, 20260.850.900.770.860.86-1.07%1,176,982
Mar 24, 20260.800.940.800.870.87-1.30%1,000,474
Mar 23, 20260.950.960.810.880.88-8.16%1,704,353
Mar 20, 20261.001.030.930.960.96-9.91%1,760,444
Mar 19, 20261.071.101.031.061.06-4.50%722,522
Mar 18, 20261.201.211.021.111.11-7.50%2,102,874
Mar 17, 20261.261.281.201.201.20-5.51%632,457
Mar 16, 20261.241.291.181.271.274.10%668,990
Mar 13, 20261.251.271.201.221.220.83%984,555
Mar 12, 20261.231.291.181.211.21-3.97%1,106,454
Mar 11, 20261.271.311.201.261.26-1.56%1,218,181
Mar 10, 20261.371.381.261.281.28-10.49%2,650,422
Mar 9, 20261.701.701.421.431.43-15.88%2,444,667
Mar 6, 20261.671.771.601.701.700.59%1,470,117
Mar 5, 20261.621.781.511.691.69-0.59%3,181,578
Mar 4, 20261.851.881.661.701.70-7.10%2,363,789
Mar 3, 20261.881.891.611.831.83-5.18%4,860,525
Mar 2, 20262.002.681.831.931.939.66%17,998,834
Feb 27, 20261.911.941.761.761.76-9.74%1,073,027
Feb 26, 20262.102.141.911.951.95-6.70%864,992
Feb 25, 20262.152.212.052.092.09-1.88%596,852
Feb 24, 20262.082.162.022.132.131.91%588,622
Feb 23, 20262.252.252.042.092.09-9.13%418,273
Feb 20, 20262.252.442.122.302.301.32%908,119
Feb 19, 20261.962.311.892.272.2717.01%1,573,883
Feb 18, 20261.931.981.881.941.940.52%576,117
Feb 17, 20262.012.031.871.931.93-4.93%746,160
Feb 13, 20261.992.151.962.032.032.01%556,362
Feb 12, 20262.072.101.921.991.99-6.57%771,904
Feb 11, 20262.202.222.042.132.13-3.62%624,942
Feb 10, 20262.402.402.152.212.21-7.53%814,640
Feb 9, 20262.302.482.132.392.3916.02%1,189,930
Feb 6, 20261.942.111.942.062.068.42%1,024,939
Feb 5, 20262.072.091.901.901.90-11.63%1,450,850
Feb 4, 20262.232.242.072.152.15-4.44%1,088,584
Feb 3, 20262.572.742.122.252.25-8.91%12,905,458