Skip to main content
logo
Defentect Group, Inc. (DFTC)
OTCMKTS · Delayed Price · Currency is USD
0.0850
+0.0100 (13.33%)
Jul 24, 2026, 4:00 PM EST

Defentect Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20260.070.090.070.090.0913.33%127,408
Jul 23, 20260.080.080.080.080.0812.36%510
Jul 22, 20260.060.070.060.070.0711.25%3,766
Jul 21, 20260.060.060.060.060.06-100
Jul 17, 20260.060.060.060.060.06-14.29%266
Jul 16, 20260.060.070.060.070.0712.54%3,600
Jul 14, 20260.060.060.060.060.06-4.31%2,000
Jul 13, 20260.070.070.070.070.07-10,000
Jul 10, 20260.070.070.070.070.07-13.33%10,000
Jul 9, 20260.080.080.080.080.08-5.06%1,000
Jul 8, 20260.080.080.080.080.0812.86%1,000
Jul 7, 20260.070.070.070.070.07-17.65%300
Jul 6, 20260.090.090.090.090.0930.77%1,000
Jul 2, 20260.070.070.070.070.07-19.75%2,600
Jun 30, 20260.080.080.080.080.086.18%10,000
Jun 29, 20260.070.080.070.080.0810.08%10,128
Jun 26, 20260.080.080.070.070.07-0.03%13,211
Jun 25, 20260.070.070.070.070.07-0.77%17,500
Jun 24, 20260.090.090.070.070.07-22.38%7,498
Jun 23, 20260.070.090.070.090.091.12%2,920
Jun 22, 20260.100.100.080.090.09-0.67%4,690
Jun 18, 20260.070.110.070.090.096.43%21,954
Jun 17, 20260.090.090.070.080.085.23%47,055
Jun 16, 20260.070.090.070.080.089.51%293,180
Jun 15, 20260.080.080.070.070.07-4.26%68,705
Jun 12, 20260.080.080.080.080.08-8.59%370
Jun 11, 20260.080.080.080.080.080.93%37,500
Jun 10, 20260.090.090.080.080.08-12.23%51,050
Jun 9, 20260.090.100.090.090.09-1.46%51,300
Jun 8, 20260.090.100.070.100.1014.52%193,120
Jun 5, 20260.090.090.080.080.08-3.80%48,124
Jun 4, 20260.090.090.090.090.09-6.06%231,975
Jun 3, 20260.090.090.090.090.09-4.39%16,308
Jun 2, 20260.100.110.100.100.105.04%32,315
Jun 1, 20260.100.110.090.090.092.22%26,593
May 29, 20260.110.110.090.090.09-14.29%16,300
May 28, 20260.090.110.090.110.1110.03%43,060
May 27, 20260.100.100.090.100.100.45%76,885
May 26, 20260.090.100.090.100.100.27%11,069
May 22, 20260.110.110.090.090.09-10.79%75,249
May 21, 20260.090.120.080.110.11-1.80%517,797
May 20, 20260.110.110.110.110.112.63%2,783
May 19, 20260.100.120.100.110.11-5.91%73,560
May 18, 20260.110.110.100.110.119.27%26,452
May 15, 20260.110.110.100.100.10-6.01%106,700
May 14, 20260.100.120.100.110.1113.01%222,974
May 13, 20260.110.110.090.100.10-12.27%32,500
May 12, 20260.100.110.080.110.1112.82%262,128
May 11, 20260.120.120.100.100.10-14.47%63,621
May 8, 20260.100.120.090.110.1113.77%140,915