T3 Defense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.44	0.46	0.43	0.44	-	0.46%	489,923
May 11, 2026	0.49	0.49	0.43	0.44	0.44	-8.96%	1,818,639
May 8, 2026	0.44	0.48	0.42	0.48	0.48	7.37%	1,651,637
May 7, 2026	0.42	0.48	0.42	0.45	0.45	5.95%	1,905,331
May 6, 2026	0.44	0.44	0.41	0.42	0.42	-4.37%	1,870,713
May 5, 2026	0.42	0.46	0.42	0.44	0.44	4.25%	1,243,313
May 4, 2026	0.49	0.49	0.42	0.42	0.42	-11.12%	2,508,204
May 1, 2026	0.47	0.48	0.46	0.47	0.47	3.04%	1,241,975
Apr 30, 2026	0.44	0.47	0.43	0.46	0.46	3.37%	1,186,797
Apr 29, 2026	0.48	0.48	0.44	0.45	0.45	-7.10%	1,362,387
Apr 28, 2026	0.48	0.50	0.45	0.48	0.48	0.69%	1,737,307
Apr 27, 2026	0.50	0.51	0.47	0.48	0.48	-7.18%	2,335,236
Apr 24, 2026	0.55	0.55	0.50	0.51	0.51	-1.08%	1,990,511
Apr 23, 2026	0.59	0.60	0.52	0.52	0.52	-13.66%	2,820,977
Apr 22, 2026	0.62	0.63	0.54	0.60	0.60	-1.25%	2,797,526
Apr 21, 2026	0.65	0.65	0.57	0.61	0.61	-12.09%	3,258,324
Apr 20, 2026	0.78	0.80	0.68	0.69	0.69	-9.06%	3,641,088
Apr 17, 2026	0.67	0.88	0.66	0.76	0.76	12.44%	9,748,182
Apr 16, 2026	0.64	0.68	0.55	0.68	0.68	8.96%	7,996,333
Apr 15, 2026	0.58	0.64	0.52	0.62	0.62	6.52%	18,780,930
Apr 14, 2026	0.62	0.66	0.55	0.58	0.58	0.36%	3,542,028
Apr 13, 2026	0.52	0.59	0.50	0.58	0.58	15.89%	1,544,696
Apr 10, 2026	0.54	0.56	0.45	0.50	0.50	-8.96%	2,220,620
Apr 9, 2026	0.64	0.64	0.55	0.55	0.55	-13.86%	1,208,728
Apr 8, 2026	0.67	0.68	0.63	0.64	0.64	-4.34%	637,011
Apr 7, 2026	0.69	0.72	0.62	0.67	0.67	-3.94%	641,090
Apr 6, 2026	0.68	0.76	0.66	0.70	0.70	1.91%	1,097,305
Apr 2, 2026	0.62	0.69	0.42	0.68	0.68	9.86%	2,190,600
Apr 1, 2026	0.72	0.74	0.62	0.62	0.62	-13.45%	1,390,795
Mar 31, 2026	0.75	0.84	0.72	0.72	0.72	-0.39%	1,636,985
Mar 30, 2026	0.76	0.77	0.70	0.72	0.72	-3.87%	580,303
Mar 27, 2026	0.84	0.87	0.74	0.75	0.75	-13.17%	1,087,178
Mar 26, 2026	0.84	0.89	0.82	0.86	0.86	0.74%	670,338
Mar 25, 2026	0.85	0.90	0.77	0.86	0.86	-1.07%	1,176,982
Mar 24, 2026	0.80	0.94	0.80	0.87	0.87	-1.30%	1,000,474
Mar 23, 2026	0.95	0.96	0.81	0.88	0.88	-8.16%	1,704,353
Mar 20, 2026	1.00	1.03	0.93	0.96	0.96	-9.91%	1,760,444
Mar 19, 2026	1.07	1.10	1.03	1.06	1.06	-4.50%	722,522
Mar 18, 2026	1.20	1.21	1.02	1.11	1.11	-7.50%	2,102,874
Mar 17, 2026	1.26	1.28	1.20	1.20	1.20	-5.51%	632,457
Mar 16, 2026	1.24	1.29	1.18	1.27	1.27	4.10%	668,990
Mar 13, 2026	1.25	1.27	1.20	1.22	1.22	0.83%	984,555
Mar 12, 2026	1.23	1.29	1.18	1.21	1.21	-3.97%	1,106,454
Mar 11, 2026	1.27	1.31	1.20	1.26	1.26	-1.56%	1,218,181
Mar 10, 2026	1.37	1.38	1.26	1.28	1.28	-10.49%	2,650,422
Mar 9, 2026	1.70	1.70	1.42	1.43	1.43	-15.88%	2,444,667
Mar 6, 2026	1.67	1.77	1.60	1.70	1.70	0.59%	1,470,117
Mar 5, 2026	1.62	1.78	1.51	1.69	1.69	-0.59%	3,181,578
Mar 4, 2026	1.85	1.88	1.66	1.70	1.70	-7.10%	2,363,789
Mar 3, 2026	1.88	1.89	1.61	1.83	1.83	-5.18%	4,860,525