NASDAQ : DFNS
T3 Defense Inc. — Price history
Financials · Shell Companies · United States
Last price 3.59 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 10.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
T3 Defense Inc. (DFNS) closed at 3.485 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.6 | 3.71 | 3.45 | 3.485 | 139,133 | -2.92% |
| 2026-10-30 | 3.61 | 3.61 | 3.37 | 3.59 | 193,987 | -1.91% |
| 2026-10-29 | 3.93 | 4.007 | 3.65 | 3.66 | 209,947 | -7.11% |
| 2026-10-28 | 3.82 | 4 | 3.65 | 3.94 | 258,571 | +2.34% |
| 2026-10-27 | 3.91 | 3.91 | 3.52 | 3.85 | 558,609 | -0.52% |
| 2026-10-26 | 4.16 | 4.175 | 3.8 | 3.87 | 304,894 | -5.84% |
| 2026-10-23 | 4.81 | 4.91 | 4.01 | 4.11 | 506,858 | -18.61% |
| 2026-10-22 | 4.91 | 5.08 | 4.75 | 5.05 | 191,259 | +2.64% |
| 2026-10-21 | 4.99 | 5.12 | 4.62 | 4.92 | 222,021 | +0.61% |
| 2026-10-20 | 4.62 | 5.22 | 4.612 | 4.89 | 223,784 | +2.73% |
| 2026-10-19 | 4.88 | 5.078 | 4.59 | 4.76 | 200,245 | -1.24% |
| 2026-10-16 | 5.9 | 6.03 | 4.75 | 4.82 | 629,993 | -21.50% |
| 2026-10-15 | 5.98 | 6.44 | 5.95 | 6.14 | 447,900 | -6.40% |
| 2026-10-14 | 5.6 | 7.36 | 5.5 | 6.56 | 4,948,380 | +14.09% |
| 2026-10-13 | 5.75 | 5.88 | 5.61 | 5.75 | 96,872 | +0.00% |
| 2026-10-12 | 5.96 | 5.96 | 5.71 | 5.75 | 121,922 | -4.33% |
| 2026-10-09 | 6.15 | 6.15 | 5.87 | 6.01 | 135,216 | -3.38% |
| 2026-10-08 | 6.36 | 6.5 | 5.94 | 6.22 | 225,783 | -4.45% |
| 2026-10-07 | 6.52 | 6.58 | 6.27 | 6.51 | 171,494 | -2.84% |
| 2026-10-06 | 6.71 | 6.85 | 6.59 | 6.7 | 154,892 | -1.18% |
| 2026-10-05 | 7.34 | 7.34 | 6.63 | 6.78 | 361,609 | -7.63% |
| 2026-10-02 | 6.85 | 7.845 | 6.69 | 7.34 | 522,031 | +7.00% |
| 2026-10-01 | 6.41 | 7.145 | 6.19 | 6.86 | 466,555 | +6.69% |
| 2026-09-30 | 6.7 | 6.83 | 6.34 | 6.43 | 247,577 | -4.60% |
| 2026-09-29 | 7.2 | 7.2 | 6.72 | 6.74 | 179,085 | -6.52% |
| 2026-09-28 | 7.31 | 7.5 | 7.01 | 7.21 | 272,004 | -7.45% |
| 2026-09-25 | 7.8 | 7.9 | 7.631 | 7.79 | 158,376 | -1.02% |
| 2026-09-24 | 7.85 | 7.93 | 7.51 | 7.87 | 214,328 | +0.00% |
| 2026-09-23 | 8 | 8.16 | 7.606 | 7.87 | 333,063 | -5.75% |
| 2026-09-22 | 8.23 | 8.58 | 7.75 | 8.35 | 322,925 | +1.83% |
| 2026-09-21 | 7.83 | 8.39 | 7.83 | 8.2 | 393,848 | +7.05% |
| 2026-09-18 | 8.13 | 8.36 | 7.56 | 7.66 | 350,535 | -2.79% |
| 2026-09-17 | 7.82 | 8.35 | 7.8 | 7.88 | 300,859 | +2.60% |
| 2026-09-16 | 8.09 | 8.3 | 7.45 | 7.68 | 453,512 | -7.25% |
| 2026-09-15 | 8.99 | 9.01 | 8.27 | 8.28 | 417,891 | -10.29% |
| 2026-09-14 | 9.45 | 9.71 | 9.06 | 9.23 | 275,484 | -3.75% |
| 2026-09-11 | 9.5 | 10.04 | 9.4 | 9.59 | 475,463 | -2.54% |
| 2026-09-10 | 10.18 | 10.9 | 9.3 | 9.84 | 1,871,275 | +1.55% |
| 2026-09-09 | 10.16 | 10.28 | 9.6 | 9.69 | 311,661 | -4.63% |
| 2026-09-08 | 10.01 | 11.151 | 10.01 | 10.16 | 489,541 | -0.78% |
| 2026-09-04 | 9.24 | 10.3 | 9.01 | 10.24 | 542,287 | +0.59% |
| 2026-09-03 | 9.24 | 10.7 | 9.24 | 10.18 | 995,807 | +9.94% |
| 2026-09-02 | 9.72 | 9.985 | 8.51 | 9.26 | 605,724 | -8.13% |
| 2026-09-01 | 10.75 | 10.8 | 9.601 | 10.08 | 857,969 | -14.72% |
| 2026-08-31 | 12 | 12.6 | 11.5 | 11.82 | 507,497 | -3.04% |
| 2026-08-28 | 12.34 | 12.58 | 11.9 | 12.19 | 590,774 | -4.09% |
| 2026-08-27 | 11.71 | 14.2 | 11.35 | 12.71 | 2,097,985 | +7.03% |
| 2026-08-26 | 12.16 | 12.601 | 11.5 | 11.875 | 1,671,334 | -8.93% |
| 2026-08-25 | 16.305 | 16.83 | 12.5 | 13.04 | 13,034,288 | +18.44% |
| 2026-08-24 | 19.11 | 19.2 | 10.65 | 11.01 | 1,665,357 | -46.58% |
| 2026-08-21 | 20.1 | 24.02 | 20.1 | 20.61 | 251,805 | -15.53% |
| 2026-08-20 | 24.9 | 26.34 | 24.03 | 24.4 | 160,201 | -6.19% |
| 2026-08-19 | 26.2 | 27.675 | 24.5 | 26.01 | 222,421 | -4.37% |
| 2026-08-18 | 27.81 | 29 | 27 | 27.2 | 188,706 | -12.23% |
| 2026-08-17 | 28.625 | 31.261 | 27.68 | 30.99 | 299,582 | -8.26% |
| 2026-08-14 | 34.11 | 37.26 | 33.05 | 33.78 | 359,064 | -2.20% |
| 2026-08-13 | 34.12 | 36.48 | 33.673 | 34.54 | 254,359 | -6.22% |
| 2026-08-12 | 34.26 | 39.856 | 33.51 | 36.83 | 422,966 | +0.68% |
| 2026-08-11 | 33.03 | 36.67 | 32.33 | 36.58 | 530,131 | -1.40% |
| 2026-08-10 | 38.4 | 40.35 | 35.25 | 37.1 | 489,552 | -2.24% |
| 2026-08-07 | 42 | 42.7 | 37.2 | 37.95 | 735,745 | -17.50% |
| 2026-08-06 | 45.91 | 47.441 | 40.45 | 46 | 1,080,238 | +0.20% |
| 2026-08-05 | 56.4 | 63.9 | 44.3 | 45.91 | 3,507,475 | -3.06% |
| 2026-08-04 | 52.84 | 59.31 | 42.38 | 47.36 | 2,932,897 | -22.99% |
| 2026-08-03 | 41.91 | 70.78 | 40.127 | 61.5 | 14,148,442 | -27.63% |
| 2026-07-30 | 84.06 | 91 | 59.75 | 84.98 | 9,689,805 | +69.22% |
| 2026-07-29 | 39.23 | 61.38 | 30.69 | 50.22 | 21,247,473 | +109.25% |
| 2026-07-28 | 20.47 | 36.69 | 20 | 24 | 28,615,581 | +83.21% |
| 2026-07-27 | 6.96 | 15.99 | 6.11 | 13.1 | 78,865,711 | +201.15% |
| 2026-07-24 | 3.97 | 5.05 | 3.7 | 4.35 | 3,648,170 | +11.54% |
| 2026-07-23 | 4.32 | 4.62 | 3.8 | 3.9 | 595,787 | -17.02% |
| 2026-07-22 | 6.58 | 6.58 | 4.25 | 4.7 | 1,105,169 | -28.46% |
| 2026-07-21 | 4.19 | 8.75 | 4.19 | 6.57 | 21,504,537 | +54.23% |
| 2026-07-20 | 5.15 | 5.15 | 4.11 | 4.26 | 233,270 | -18.86% |
| 2026-07-17 | 8.175 | 8.175 | 5.213 | 5.25 | 1,247,736 | -14.81% |
| 2026-07-16 | 8.513 | 8.625 | 5.788 | 6.163 | 321,386 | -28.86% |
| 2026-07-15 | 9.225 | 9.313 | 7.75 | 8.663 | 122,153 | -4.94% |
| 2026-07-14 | 10 | 10 | 8.775 | 9.113 | 169,342 | -22.28% |
| 2026-07-13 | 13.319 | 13.638 | 11.513 | 11.725 | 243,133 | -21.83% |
| 2026-07-10 | 22.55 | 23.45 | 10.388 | 15 | 2,310,163 | -18.37% |
| 2026-07-09 | 18.15 | 18.688 | 17.388 | 18.375 | 23,706 | +4.33% |
| 2026-07-08 | 18 | 18.15 | 17.188 | 17.613 | 24,755 | -1.47% |
| 2026-07-07 | 20.1 | 20.138 | 17.625 | 17.875 | 26,868 | -11.07% |
| 2026-07-06 | 20.013 | 20.613 | 19.375 | 20.1 | 26,378 | +1.20% |
| 2026-07-02 | 20.363 | 21.038 | 19.513 | 19.863 | 30,810 | +0.32% |
| 2026-07-01 | 21.538 | 21.538 | 19.713 | 19.8 | 33,133 | -7.37% |
| 2026-06-30 | 22.375 | 22.413 | 20.625 | 21.375 | 34,324 | -1.38% |
| 2026-06-29 | 23.313 | 23.988 | 21.338 | 21.675 | 45,008 | +1.70% |
| 2026-06-26 | 21.25 | 22.25 | 20.875 | 21.313 | 18,477 | -4.21% |
| 2026-06-25 | 21.713 | 22.5 | 20.625 | 22.25 | 27,649 | +1.83% |
| 2026-06-24 | 23.563 | 24.838 | 20.463 | 21.85 | 51,673 | -7.56% |
| 2026-06-23 | 23.825 | 24.75 | 23.025 | 23.638 | 23,999 | -9.09% |
| 2026-06-22 | 24.763 | 26.125 | 22.075 | 26 | 64,406 | +2.01% |
| 2026-06-18 | 26.788 | 27.113 | 23.9 | 25.488 | 45,811 | -4.72% |
| 2026-06-17 | 26.288 | 28.625 | 25.65 | 26.75 | 45,034 | -0.51% |
| 2026-06-16 | 25.875 | 27.775 | 24.413 | 26.888 | 89,843 | +4.06% |
| 2026-06-15 | 26.313 | 29.175 | 23.75 | 25.838 | 163,268 | -11.29% |
| 2026-06-12 | 42.3 | 43.35 | 27.5 | 29.125 | 2,967,761 | -9.20% |
| 2026-06-11 | 34.25 | 34.75 | 31.438 | 32.075 | 33,612 | -6.72% |
| 2026-06-10 | 33.838 | 35.288 | 33.15 | 34.388 | 13,637 | +0.40% |
| 2026-06-09 | 35.588 | 36.225 | 33.15 | 34.25 | 26,980 | -7.09% |
| 2026-06-08 | 38.75 | 38.75 | 36.25 | 36.863 | 20,916 | -4.22% |
| 2026-06-05 | 42.313 | 42.313 | 37.5 | 38.488 | 41,655 | -14.14% |
| 2026-06-04 | 39.313 | 45.938 | 37.925 | 44.825 | 54,585 | +14.94% |
| 2026-06-03 | 38.75 | 41.513 | 38.05 | 39 | 32,756 | -6.25% |
| 2026-06-02 | 47.513 | 48.763 | 40 | 41.6 | 73,644 | -11.40% |
| 2026-06-01 | 60.219 | 60.625 | 46.95 | 46.95 | 65,250 | -15.61% |
| 2026-05-29 | 51.75 | 62.25 | 46.125 | 55.638 | 140,353 | +8.03% |
| 2026-05-28 | 55 | 63.713 | 49.675 | 51.5 | 138,339 | +3.54% |
| 2026-05-27 | 42.55 | 55.35 | 42.5 | 49.738 | 58,806 | +16.96% |
| 2026-05-26 | 48 | 48.738 | 41.488 | 42.525 | 22,090 | -7.80% |
| 2026-05-22 | 44.213 | 49.563 | 40.275 | 46.125 | 25,316 | +3.16% |
| 2026-05-21 | 45 | 46.25 | 42.2 | 44.713 | 9,371 | -2.45% |
| 2026-05-20 | 46.25 | 48.738 | 41.825 | 45.838 | 15,312 | +0.77% |
| 2026-05-19 | 49.5 | 50.675 | 45.375 | 45.488 | 10,200 | -8.13% |
| 2026-05-18 | 55.538 | 55.538 | 49.5 | 49.513 | 10,562 | -10.59% |
| 2026-05-15 | 57.5 | 58 | 53.25 | 55.375 | 8,161 | -3.70% |
| 2026-05-14 | 56.075 | 63.338 | 53.825 | 57.5 | 17,180 | +5.26% |
| 2026-05-13 | 55 | 55.725 | 52.575 | 54.625 | 9,438 | +2.51% |
| 2026-05-12 | 54.65 | 57.5 | 53 | 53.288 | 9,345 | -2.00% |