Liberty Defense Holdings, Ltd. (DETX)
NASDAQ: DETX · Real-Time Price · USD
2.010
-0.090 (-4.29%)
Oct 1, 2026, 9:30 AM EDT - Market open
Liberty Defense Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.07 | 2.10 | 2.01 | 2.10 | 2.10 | -1.87% | 13,126 |
| Sep 29, 2026 | 2.30 | 2.30 | 2.01 | 2.14 | 2.14 | -2.06% | 24,736 |
| Sep 28, 2026 | 2.12 | 2.26 | 2.12 | 2.19 | 2.19 | 3.65% | 9,974 |
| Sep 25, 2026 | 2.25 | 2.31 | 2.11 | 2.11 | 2.11 | 0.38% | 8,604 |
| Sep 24, 2026 | 2.17 | 2.35 | 2.08 | 2.10 | 2.10 | 2.44% | 14,511 |
| Sep 23, 2026 | 2.29 | 2.29 | 2.05 | 2.05 | 2.05 | -5.09% | 11,984 |
| Sep 22, 2026 | 2.11 | 2.22 | 2.06 | 2.16 | 2.16 | 2.61% | 14,936 |
| Sep 21, 2026 | 2.12 | 2.43 | 2.03 | 2.11 | 2.11 | -3.00% | 18,126 |
| Sep 18, 2026 | 2.31 | 2.41 | 2.15 | 2.17 | 2.17 | -5.65% | 12,021 |
| Sep 17, 2026 | 2.12 | 2.41 | 2.06 | 2.30 | 2.30 | 3.26% | 15,369 |
| Sep 16, 2026 | 2.20 | 2.40 | 2.13 | 2.23 | 2.23 | -0.12% | 14,813 |
| Sep 15, 2026 | 2.23 | 2.37 | 2.10 | 2.23 | 2.23 | -4.70% | 15,267 |
| Sep 14, 2026 | 2.30 | 2.35 | 2.23 | 2.34 | 2.34 | 1.74% | 8,711 |
| Sep 11, 2026 | 2.30 | 2.50 | 2.27 | 2.30 | 2.30 | -0.43% | 11,744 |
| Sep 10, 2026 | 2.25 | 2.49 | 2.23 | 2.31 | 2.31 | -3.75% | 23,164 |
| Sep 9, 2026 | 2.21 | 2.57 | 2.21 | 2.40 | 2.40 | 8.29% | 83,361 |
| Sep 8, 2026 | 2.14 | 2.25 | 2.10 | 2.22 | 2.22 | 2.61% | 44,559 |
| Sep 4, 2026 | 2.63 | 3.00 | 1.91 | 2.16 | 2.16 | -16.92% | 241,269 |
| Sep 3, 2026 | 3.39 | 3.91 | 2.50 | 2.60 | 2.60 | -26.98% | 186,121 |
| Sep 2, 2026 | 3.50 | 3.56 | 3.43 | 3.56 | 3.56 | 5.64% | 6,687 |
| Sep 1, 2026 | 3.56 | 3.59 | 3.36 | 3.37 | 3.37 | -4.24% | 4,054 |
| Aug 31, 2026 | 3.52 | 3.66 | 3.35 | 3.52 | 3.52 | 1.73% | 10,528 |
| Aug 28, 2026 | 3.36 | 3.75 | 3.36 | 3.46 | 3.46 | -1.28% | 2,611 |
| Aug 27, 2026 | 3.48 | 3.52 | 3.35 | 3.51 | 3.51 | 0.43% | 4,799 |
| Aug 26, 2026 | 3.43 | 3.77 | 3.36 | 3.49 | 3.49 | -4.38% | 4,977 |
| Aug 25, 2026 | 3.71 | 3.73 | 3.33 | 3.65 | 3.65 | -1.74% | 6,204 |
| Aug 24, 2026 | 3.76 | 3.91 | 3.67 | 3.72 | 3.71 | 1.12% | 5,953 |
| Aug 21, 2026 | 3.40 | 3.80 | 3.40 | 3.67 | 3.67 | 8.37% | 8,130 |
| Aug 20, 2026 | 3.60 | 3.91 | 3.39 | 3.39 | 3.39 | -8.13% | 8,320 |
| Aug 19, 2026 | 3.72 | 3.82 | 3.68 | 3.69 | 3.69 | 1.93% | 4,453 |
| Aug 18, 2026 | 3.76 | 3.85 | 3.60 | 3.62 | 3.62 | - | 12,594 |
| Aug 17, 2026 | 3.65 | 3.90 | 3.33 | 3.62 | 3.62 | 0.28% | 32,269 |
| Aug 14, 2026 | 3.74 | 3.80 | 3.61 | 3.61 | 3.61 | -3.73% | 2,979 |
| Aug 13, 2026 | 3.69 | 3.78 | 3.54 | 3.75 | 3.75 | -1.32% | 4,647 |
| Aug 12, 2026 | 3.74 | 3.80 | 3.51 | 3.80 | 3.80 | 1.88% | 7,631 |
| Aug 11, 2026 | 3.57 | 3.85 | 3.50 | 3.73 | 3.73 | 1.63% | 16,025 |
| Aug 10, 2026 | 3.02 | 4.23 | 3.00 | 3.67 | 3.67 | 21.52% | 137,492 |
| Aug 7, 2026 | 3.00 | 3.19 | 3.00 | 3.02 | 3.02 | 0.33% | 5,246 |
| Aug 6, 2026 | 3.16 | 3.16 | 3.01 | 3.01 | 3.01 | -2.90% | 3,283 |
| Aug 5, 2026 | 3.28 | 3.29 | 2.98 | 3.10 | 3.10 | -5.49% | 10,702 |
| Aug 4, 2026 | 3.11 | 3.31 | 3.01 | 3.28 | 3.28 | 9.15% | 37,241 |
| Aug 3, 2026 | 3.14 | 3.24 | 2.78 | 3.01 | 3.01 | -1.15% | 32,930 |
| Jul 31, 2026 | 3.12 | 3.27 | 3.03 | 3.04 | 3.04 | -2.25% | 13,841 |
| Jul 30, 2026 | 3.36 | 3.36 | 3.06 | 3.11 | 3.11 | 0.32% | 6,964 |
| Jul 29, 2026 | 3.10 | 3.24 | 3.10 | 3.10 | 3.10 | -1.59% | 4,042 |
| 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 |