T3 Defense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.75	0.84	0.72	0.72	0.72	-0.39%	1,484,514
Mar 30, 2026	0.76	0.77	0.70	0.72	0.72	-3.87%	544,425
Mar 27, 2026	0.84	0.87	0.74	0.75	0.75	-13.17%	1,052,610
Mar 26, 2026	0.84	0.89	0.82	0.86	0.86	0.74%	655,186
Mar 25, 2026	0.85	0.90	0.77	0.86	0.86	-1.07%	1,171,228
Mar 24, 2026	0.80	0.94	0.80	0.87	0.87	-1.30%	986,251
Mar 23, 2026	0.95	0.96	0.81	0.88	0.88	-8.16%	1,691,977
Mar 20, 2026	1.00	1.03	0.93	0.96	0.96	-9.91%	1,755,572
Mar 19, 2026	1.07	1.10	1.03	1.06	1.06	-4.50%	710,991
Mar 18, 2026	1.20	1.21	1.02	1.11	1.11	-7.50%	2,097,892
Mar 17, 2026	1.26	1.28	1.20	1.20	1.20	-5.51%	521,302
Mar 16, 2026	1.24	1.29	1.18	1.27	1.27	4.10%	659,992
Mar 13, 2026	1.25	1.27	1.20	1.22	1.22	0.83%	922,434
Mar 12, 2026	1.23	1.29	1.18	1.21	1.21	-3.97%	1,083,767
Mar 11, 2026	1.27	1.31	1.20	1.26	1.26	-1.56%	1,215,837
Mar 10, 2026	1.37	1.38	1.26	1.28	1.28	-10.49%	2,599,090
Mar 9, 2026	1.70	1.70	1.42	1.43	1.43	-15.88%	2,383,961
Mar 6, 2026	1.67	1.77	1.60	1.70	1.70	0.59%	1,437,617
Mar 5, 2026	1.62	1.78	1.51	1.69	1.69	-0.59%	3,125,217
Mar 4, 2026	1.85	1.88	1.66	1.70	1.70	-7.10%	2,344,399
Mar 3, 2026	1.88	1.89	1.61	1.83	1.83	-5.18%	4,493,992
Mar 2, 2026	2.00	2.68	1.83	1.93	1.93	9.66%	17,570,645
Feb 27, 2026	1.91	1.94	1.76	1.76	1.76	-9.74%	1,051,616
Feb 26, 2026	2.10	2.14	1.91	1.95	1.95	-6.70%	856,079
Feb 25, 2026	2.15	2.21	2.05	2.09	2.09	-1.88%	581,773
Feb 24, 2026	2.08	2.16	2.02	2.13	2.13	1.91%	582,225
Feb 23, 2026	2.25	2.25	2.04	2.09	2.09	-9.13%	416,437
Feb 20, 2026	2.25	2.44	2.12	2.30	2.30	1.32%	882,988
Feb 19, 2026	1.96	2.31	1.89	2.27	2.27	17.01%	1,528,754
Feb 18, 2026	1.93	1.98	1.88	1.94	1.94	0.52%	576,117
Feb 17, 2026	2.01	2.03	1.87	1.93	1.93	-4.93%	745,250
Feb 13, 2026	1.99	2.15	1.96	2.03	2.03	2.01%	556,319
Feb 12, 2026	2.07	2.10	1.92	1.99	1.99	-6.57%	771,634
Feb 11, 2026	2.20	2.22	2.04	2.13	2.13	-3.62%	583,014
Feb 10, 2026	2.40	2.40	2.15	2.21	2.21	-7.53%	775,038
Feb 9, 2026	2.30	2.48	2.13	2.39	2.39	16.02%	1,176,373
Feb 6, 2026	1.94	2.11	1.94	2.06	2.06	8.42%	1,024,939
Feb 5, 2026	2.07	2.09	1.90	1.90	1.90	-11.63%	1,450,850
Feb 4, 2026	2.23	2.24	2.07	2.15	2.15	-4.44%	1,088,584
Feb 3, 2026	2.57	2.74	2.12	2.25	2.25	-8.91%	12,905,458
Feb 2, 2026	2.45	2.62	2.38	2.47	2.47	-	884,572
Jan 30, 2026	2.34	2.59	2.21	2.47	2.47	2.49%	1,506,000
Jan 29, 2026	2.39	2.50	2.15	2.41	2.41	1.26%	1,780,268
Jan 28, 2026	2.52	2.52	2.26	2.38	2.38	-5.56%	1,661,936
Jan 27, 2026	2.40	2.55	2.10	2.52	2.52	5.00%	2,559,103
Jan 26, 2026	2.79	2.87	2.39	2.40	2.40	-13.98%	2,076,873
Jan 23, 2026	3.11	3.17	2.77	2.79	2.79	-9.71%	1,626,473
Jan 22, 2026	3.17	3.24	3.05	3.09	3.09	-2.83%	1,352,336
Jan 21, 2026	3.10	3.33	3.08	3.18	3.18	3.92%	1,360,878
Jan 20, 2026	3.36	3.39	3.03	3.06	3.06	-12.32%	2,302,702