T3 Defense Inc. (DFNS)
NASDAQ: DFNS · Real-Time Price · USD
1.760
-0.190 (-9.74%)
At close: Feb 27, 2026, 4:00 PM EST
1.780
+0.020 (1.14%)
After-hours: Feb 27, 2026, 7:59 PM EST
T3 Defense Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 3.87 | 3.87 | 3.47 | 3.49 | 3.49 | -4.38% | 3,322,207 |
| Jan 15, 2026 | 3.68 | 3.84 | 3.43 | 3.65 | 3.65 | 1.11% | 1,326,557 |
| Jan 14, 2026 | 3.63 | 3.71 | 3.46 | 3.61 | 3.61 | -0.55% | 1,619,573 |
| Jan 13, 2026 | 4.01 | 4.26 | 3.58 | 3.63 | 3.63 | -4.60% | 3,579,237 |
| Jan 12, 2026 | 3.76 | 4.04 | 3.71 | 3.81 | 3.81 | - | 967,231 |
| Jan 9, 2026 | 4.12 | 4.23 | 3.80 | 3.81 | 3.81 | -10.47% | 2,048,289 |
| Jan 8, 2026 | 3.44 | 4.27 | 3.35 | 4.25 | 4.25 | 25.00% | 2,834,597 |
| Jan 7, 2026 | 3.62 | 3.70 | 3.39 | 3.40 | 3.40 | -6.59% | 1,350,709 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.63 | 3.64 | 3.64 | -7.38% | 1,356,120 |
| Jan 5, 2026 | 4.32 | 4.32 | 3.93 | 3.93 | 3.93 | -6.87% | 1,096,941 |
| Jan 2, 2026 | 4.03 | 4.27 | 3.89 | 4.22 | 4.22 | 4.71% | 1,001,839 |
| Dec 31, 2025 | 3.94 | 4.24 | 3.94 | 4.03 | 4.03 | - | 847,794 |
| Dec 30, 2025 | 4.10 | 4.26 | 3.88 | 4.03 | 4.03 | -1.71% | 784,350 |
| Dec 29, 2025 | 4.18 | 4.29 | 3.90 | 4.10 | 4.10 | -3.07% | 1,317,056 |
| Dec 26, 2025 | 4.54 | 4.54 | 4.17 | 4.23 | 4.23 | -7.64% | 693,419 |
| Dec 24, 2025 | 4.45 | 4.63 | 4.36 | 4.58 | 4.58 | 2.46% | 423,226 |
| Dec 23, 2025 | 4.48 | 4.95 | 4.41 | 4.47 | 4.47 | 0.68% | 1,208,648 |
| Dec 22, 2025 | 4.50 | 4.59 | 4.25 | 4.44 | 4.44 | 0.45% | 1,110,883 |
| Dec 19, 2025 | 4.60 | 4.71 | 4.37 | 4.42 | 4.42 | -3.70% | 1,232,127 |
| Dec 18, 2025 | 5.06 | 5.29 | 4.59 | 4.59 | 4.59 | -8.38% | 997,273 |
| Dec 17, 2025 | 5.12 | 5.32 | 4.95 | 5.01 | 5.01 | -2.15% | 415,716 |
| Dec 16, 2025 | 5.11 | 5.41 | 4.98 | 5.12 | 5.12 | 3.85% | 519,805 |