Liberty Defense Holdings, Ltd. (DETX)
NASDAQ: DETX · Real-Time Price · USD
4.410
-0.090 (-2.00%)
At close: Jun 1, 2026, 4:00 PM EDT
4.560
+0.150 (3.40%)
After-hours: Jun 1, 2026, 7:36 PM EDT
Liberty Defense Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.75 | 4.75 | 4.39 | 4.41 | 4.41 | -2.00% | 20,357 |
| May 29, 2026 | 4.40 | 4.80 | 4.20 | 4.50 | 4.50 | 4.41% | 34,096 |
| May 28, 2026 | 4.75 | 4.75 | 4.20 | 4.31 | 4.31 | -8.88% | 64,937 |
| May 27, 2026 | 4.38 | 4.73 | 4.38 | 4.73 | 4.73 | 12.62% | 56,229 |
| May 26, 2026 | 4.00 | 4.39 | 3.70 | 4.20 | 4.20 | 6.06% | 102,216 |
| May 22, 2026 | 4.01 | 4.30 | 3.89 | 3.96 | 3.96 | -2.94% | 33,759 |
| May 21, 2026 | 4.12 | 4.29 | 3.94 | 4.08 | 4.08 | 1.75% | 24,286 |
| May 20, 2026 | 3.90 | 4.23 | 3.75 | 4.01 | 4.01 | 3.89% | 29,215 |
| May 19, 2026 | 4.01 | 4.38 | 3.86 | 3.86 | 3.86 | -4.93% | 50,302 |
| May 18, 2026 | 4.19 | 4.28 | 4.00 | 4.06 | 4.06 | -2.17% | 15,501 |
| May 15, 2026 | 4.10 | 4.35 | 3.76 | 4.15 | 4.15 | - | 43,455 |
| May 14, 2026 | 3.99 | 4.40 | 3.74 | 4.15 | 4.15 | 5.33% | 71,543 |
| May 13, 2026 | 4.21 | 4.40 | 3.94 | 3.94 | 3.94 | -7.51% | 28,292 |
| May 12, 2026 | 4.26 | 4.45 | 4.19 | 4.26 | 4.26 | -2.29% | 21,862 |
| May 11, 2026 | 4.50 | 4.50 | 4.32 | 4.36 | 4.36 | -3.65% | 13,697 |
| May 8, 2026 | 4.29 | 4.81 | 4.25 | 4.53 | 4.53 | 4.99% | 38,132 |
| May 7, 2026 | 4.44 | 4.68 | 4.30 | 4.31 | 4.31 | - | 13,102 |
| May 6, 2026 | 4.38 | 4.60 | 4.27 | 4.31 | 4.31 | -3.15% | 16,511 |
| May 5, 2026 | 4.52 | 4.69 | 4.32 | 4.45 | 4.45 | -1.11% | 34,972 |
| May 4, 2026 | 4.15 | 4.78 | 4.15 | 4.50 | 4.50 | 9.09% | 146,286 |
| May 1, 2026 | 3.93 | 4.18 | 3.93 | 4.13 | 4.13 | 4.17% | 44,040 |
| Apr 30, 2026 | 3.94 | 4.13 | 3.89 | 3.96 | 3.96 | -2.46% | 31,309 |
| Apr 29, 2026 | 4.08 | 4.08 | 3.75 | 4.06 | 4.06 | -1.46% | 50,386 |
| Apr 28, 2026 | 4.36 | 4.36 | 4.05 | 4.12 | 4.12 | -5.50% | 82,165 |
| Apr 27, 2026 | 4.60 | 4.75 | 4.15 | 4.36 | 4.36 | -5.63% | 74,782 |
| Apr 24, 2026 | 4.75 | 4.75 | 4.51 | 4.62 | 4.62 | -1.07% | 76,519 |
| Apr 23, 2026 | 4.38 | 4.75 | 4.31 | 4.67 | 4.67 | 2.41% | 278,411 |
| Apr 22, 2026 | 4.50 | 4.98 | 3.90 | 4.56 | 4.56 | -20.14% | 1,418,616 |
| Apr 21, 2026 | 4.10 | 7.00 | 4.10 | 5.71 | 5.71 | 24.27% | 54,835 |
| Apr 20, 2026 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | -1.56% | 8,094 |
| Apr 17, 2026 | 4.72 | 4.80 | 4.65 | 4.67 | 4.67 | -4.64% | 12,109 |
| Apr 16, 2026 | 5.00 | 5.03 | 4.90 | 4.90 | 4.90 | -4.02% | 6,547 |
| Apr 15, 2026 | 5.10 | 5.12 | 5.09 | 5.10 | 5.10 | - | 838 |
| Apr 14, 2026 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | -0.76% | 1,017 |
| Apr 13, 2026 | 5.18 | 5.20 | 5.05 | 5.14 | 5.14 | -1.17% | 3,886 |
| Apr 10, 2026 | 5.23 | 5.26 | 5.16 | 5.20 | 5.20 | -0.92% | 1,494 |
| Apr 9, 2026 | 5.30 | 5.30 | 5.22 | 5.25 | 5.25 | -0.14% | 4,085 |
| Apr 8, 2026 | 5.32 | 5.32 | 5.18 | 5.26 | 5.26 | 0.11% | 8,408 |
| Apr 7, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -1.44% | 2,156 |
| Apr 6, 2026 | 5.45 | 5.46 | 5.25 | 5.33 | 5.33 | -3.19% | 5,560 |
| Apr 2, 2026 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | 2.75% | 2,560 |
| Apr 1, 2026 | 5.63 | 5.63 | 5.36 | 5.36 | 5.35 | -4.89% | 1,413 |
| Mar 31, 2026 | 5.97 | 5.97 | 5.63 | 5.63 | 5.63 | -3.76% | 3,114 |
| Mar 30, 2026 | 5.90 | 6.37 | 5.85 | 5.85 | 5.85 | -7.95% | 5,536 |
| Mar 27, 2026 | 6.37 | 6.55 | 6.35 | 6.36 | 6.36 | -0.30% | 6,101 |
| Mar 26, 2026 | 6.05 | 6.75 | 6.05 | 6.37 | 6.37 | 5.84% | 7,175 |
| Mar 25, 2026 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | 1.77% | 4,634 |
| Mar 24, 2026 | 5.55 | 6.02 | 5.55 | 5.92 | 5.92 | 11.66% | 5,871 |
| Mar 23, 2026 | 5.15 | 5.34 | 5.14 | 5.30 | 5.30 | 3.11% | 3,372 |
| Mar 20, 2026 | 5.23 | 5.23 | 5.14 | 5.14 | 5.14 | -0.36% | 6,380 |