T3 Defense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.08	0.08	0.07	0.07	-	-22.07%	18,959,427
Jul 13, 2026	0.11	0.11	0.09	0.09	0.09	-21.83%	26,358,494
Jul 10, 2026	0.18	0.19	0.08	0.12	0.12	-18.37%	285,072,761
Jul 9, 2026	0.15	0.15	0.14	0.15	0.15	4.33%	2,706,782
Jul 8, 2026	0.14	0.15	0.14	0.14	0.14	-1.47%	3,015,853
Jul 7, 2026	0.16	0.16	0.14	0.14	0.14	-11.07%	3,131,391
Jul 6, 2026	0.16	0.16	0.16	0.16	0.16	1.20%	3,170,345
Jul 2, 2026	0.16	0.17	0.16	0.16	0.16	0.32%	3,804,283
Jul 1, 2026	0.17	0.17	0.16	0.16	0.16	-7.37%	4,141,731
Jun 30, 2026	0.18	0.18	0.17	0.17	0.17	-1.38%	4,290,578
Jun 29, 2026	0.19	0.19	0.17	0.17	0.17	1.70%	5,626,018
Jun 26, 2026	0.17	0.18	0.17	0.17	0.17	-4.21%	2,309,676
Jun 25, 2026	0.17	0.18	0.17	0.18	0.18	1.83%	3,456,213
Jun 24, 2026	0.19	0.20	0.16	0.17	0.17	-7.56%	6,459,174
Jun 23, 2026	0.19	0.20	0.18	0.19	0.19	-9.09%	2,999,937
Jun 22, 2026	0.20	0.21	0.18	0.21	0.21	2.01%	8,050,856
Jun 18, 2026	0.21	0.22	0.19	0.20	0.20	-4.72%	5,726,380
Jun 17, 2026	0.21	0.23	0.21	0.21	0.21	-0.51%	5,629,328
Jun 16, 2026	0.21	0.22	0.20	0.22	0.22	4.06%	11,230,401
Jun 15, 2026	0.21	0.23	0.19	0.21	0.21	-11.29%	20,408,598
Jun 12, 2026	0.34	0.35	0.22	0.23	0.23	-9.20%	370,970,212
Jun 11, 2026	0.27	0.28	0.25	0.26	0.26	-6.72%	4,201,587
Jun 10, 2026	0.27	0.28	0.27	0.28	0.28	0.40%	1,704,633
Jun 9, 2026	0.28	0.29	0.27	0.27	0.27	-7.09%	3,372,539
Jun 8, 2026	0.31	0.31	0.29	0.29	0.29	-4.22%	2,614,572
Jun 5, 2026	0.34	0.34	0.30	0.31	0.31	-14.14%	5,206,877
Jun 4, 2026	0.31	0.37	0.30	0.36	0.36	14.94%	6,823,244
Jun 3, 2026	0.31	0.33	0.30	0.31	0.31	-6.25%	4,094,504
Jun 2, 2026	0.38	0.39	0.32	0.33	0.33	-11.40%	9,205,594
Jun 1, 2026	0.48	0.49	0.38	0.38	0.38	-15.61%	8,156,266
May 29, 2026	0.41	0.50	0.37	0.45	0.45	8.03%	17,544,193
May 28, 2026	0.44	0.51	0.40	0.41	0.41	3.54%	17,292,465
May 27, 2026	0.34	0.44	0.34	0.40	0.40	16.96%	7,350,757
May 26, 2026	0.38	0.39	0.33	0.34	0.34	-7.80%	2,761,364
May 22, 2026	0.35	0.40	0.32	0.37	0.37	3.16%	3,164,605
May 21, 2026	0.36	0.37	0.34	0.36	0.36	-2.45%	1,171,442
May 20, 2026	0.37	0.39	0.33	0.37	0.37	0.77%	1,914,086
May 19, 2026	0.40	0.41	0.36	0.36	0.36	-8.13%	1,275,059
May 18, 2026	0.44	0.44	0.40	0.40	0.40	-10.59%	1,320,296
May 15, 2026	0.46	0.46	0.43	0.44	0.44	-3.70%	1,020,187
May 14, 2026	0.45	0.51	0.43	0.46	0.46	5.26%	2,147,530
May 13, 2026	0.44	0.45	0.42	0.44	0.44	2.51%	1,179,829
May 12, 2026	0.44	0.46	0.42	0.43	0.43	-2.00%	1,168,184
May 11, 2026	0.49	0.49	0.43	0.44	0.44	-8.96%	1,872,685
May 8, 2026	0.44	0.48	0.42	0.48	0.48	7.37%	1,723,146
May 7, 2026	0.42	0.48	0.42	0.45	0.45	5.95%	1,972,249
May 6, 2026	0.44	0.44	0.41	0.42	0.42	-4.37%	1,972,405
May 5, 2026	0.42	0.46	0.42	0.44	0.44	4.25%	1,274,230
May 4, 2026	0.49	0.49	0.42	0.42	0.42	-11.12%	2,653,627
May 1, 2026	0.47	0.48	0.46	0.47	0.47	3.04%	1,264,362