Liberty Defense Holdings, Ltd. (DETX)
NASDAQ: DETX · Real-Time Price · USD
3.040
-0.070 (-2.25%)
At close: Jul 31, 2026, 4:00 PM EDT
3.140
+0.100 (3.29%)
After-hours: Jul 31, 2026, 4:27 PM EDT
Liberty Defense Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.12 | 3.27 | 3.03 | 3.04 | 3.04 | -2.25% | 13,838 |
| Jul 30, 2026 | 3.36 | 3.36 | 3.06 | 3.11 | 3.11 | 0.32% | 6,864 |
| Jul 29, 2026 | 3.10 | 3.24 | 3.10 | 3.10 | 3.10 | -1.59% | 3,992 |
| Jul 28, 2026 | 3.33 | 3.33 | 3.12 | 3.15 | 3.15 | -4.98% | 2,412 |
| Jul 27, 2026 | 3.26 | 3.37 | 3.22 | 3.32 | 3.32 | 0.15% | 9,076 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.28 | 3.31 | 3.31 | -2.07% | 2,383 |
| Jul 23, 2026 | 3.34 | 3.40 | 3.24 | 3.38 | 3.38 | 4.32% | 3,341 |
| Jul 22, 2026 | 3.38 | 3.39 | 3.24 | 3.24 | 3.24 | -3.86% | 3,167 |
| Jul 21, 2026 | 3.39 | 3.41 | 3.33 | 3.37 | 3.37 | 0.30% | 25,118 |
| Jul 20, 2026 | 3.32 | 3.39 | 3.25 | 3.36 | 3.36 | 1.97% | 23,385 |
| Jul 17, 2026 | 3.27 | 3.36 | 3.25 | 3.30 | 3.30 | 1.07% | 8,795 |
| Jul 16, 2026 | 3.25 | 3.42 | 3.25 | 3.26 | 3.26 | -1.95% | 10,318 |
| Jul 15, 2026 | 3.55 | 3.63 | 3.33 | 3.33 | 3.33 | -5.54% | 13,704 |
| Jul 14, 2026 | 3.67 | 3.89 | 3.52 | 3.52 | 3.52 | -2.76% | 12,669 |
| Jul 13, 2026 | 3.80 | 3.87 | 3.62 | 3.62 | 3.62 | -4.99% | 12,913 |
| Jul 10, 2026 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -0.26% | 6,278 |
| Jul 9, 2026 | 3.76 | 3.88 | 3.76 | 3.82 | 3.82 | 0.53% | 5,890 |
| Jul 8, 2026 | 3.82 | 3.89 | 3.80 | 3.80 | 3.80 | -2.81% | 13,110 |
| Jul 7, 2026 | 3.90 | 4.07 | 3.80 | 3.91 | 3.91 | - | 16,995 |
| Jul 6, 2026 | 3.99 | 4.06 | 3.91 | 3.91 | 3.91 | -2.49% | 16,068 |
| Jul 2, 2026 | 4.14 | 4.19 | 4.00 | 4.01 | 4.01 | -0.25% | 9,668 |
| Jul 1, 2026 | 4.00 | 4.20 | 4.00 | 4.02 | 4.02 | -0.25% | 20,274 |
| Jun 30, 2026 | 4.08 | 4.25 | 4.00 | 4.03 | 4.03 | 0.25% | 10,307 |
| Jun 29, 2026 | 4.01 | 4.19 | 4.00 | 4.02 | 4.02 | 0.25% | 8,457 |
| Jun 26, 2026 | 4.03 | 4.17 | 3.97 | 4.01 | 4.01 | - | 19,646 |
| Jun 25, 2026 | 3.91 | 4.13 | 3.91 | 4.01 | 4.01 | 0.25% | 34,358 |
| Jun 24, 2026 | 4.11 | 4.11 | 3.93 | 4.00 | 4.00 | - | 29,804 |
| Jun 23, 2026 | 4.03 | 4.17 | 3.94 | 4.00 | 4.00 | -2.68% | 27,526 |
| Jun 22, 2026 | 4.08 | 4.20 | 3.95 | 4.11 | 4.11 | - | 25,418 |
| Jun 18, 2026 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -3.07% | 15,405 |
| Jun 17, 2026 | 4.24 | 4.39 | 4.12 | 4.24 | 4.24 | -0.93% | 13,479 |
| Jun 16, 2026 | 4.22 | 4.48 | 4.04 | 4.28 | 4.28 | 1.18% | 28,561 |
| Jun 15, 2026 | 4.12 | 4.45 | 4.04 | 4.23 | 4.23 | 0.71% | 17,889 |
| Jun 12, 2026 | 4.21 | 4.41 | 4.05 | 4.20 | 4.20 | 3.19% | 22,684 |
| Jun 11, 2026 | 4.05 | 4.27 | 3.96 | 4.07 | 4.07 | 0.49% | 42,595 |
| Jun 10, 2026 | 4.23 | 4.23 | 4.00 | 4.05 | 4.05 | -2.99% | 26,413 |
| Jun 9, 2026 | 4.06 | 4.46 | 4.06 | 4.18 | 4.18 | 0.60% | 24,929 |
| Jun 8, 2026 | 4.21 | 4.40 | 4.10 | 4.15 | 4.15 | -1.53% | 15,733 |
| Jun 5, 2026 | 4.00 | 4.40 | 4.00 | 4.22 | 4.21 | -0.84% | 27,077 |
| Jun 4, 2026 | 4.43 | 4.53 | 4.21 | 4.25 | 4.25 | -5.76% | 83,682 |
| Jun 3, 2026 | 4.42 | 4.84 | 4.42 | 4.51 | 4.51 | 1.12% | 30,308 |
| Jun 2, 2026 | 4.62 | 4.93 | 4.30 | 4.46 | 4.46 | 1.13% | 69,914 |
| Jun 1, 2026 | 4.75 | 4.75 | 4.39 | 4.41 | 4.41 | -2.00% | 20,667 |
| 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% | 56,305 |
| 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% | 33,764 |
| 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% | 29,216 |