T3 Defense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.38	0.39	0.32	0.33	0.33	-11.40%	9,102,874
Jun 1, 2026	0.48	0.49	0.38	0.38	0.38	-15.61%	7,804,931
May 29, 2026	0.41	0.50	0.37	0.45	0.45	8.03%	17,034,637
May 28, 2026	0.44	0.51	0.40	0.41	0.41	3.54%	16,960,903
May 27, 2026	0.34	0.44	0.34	0.40	0.40	16.96%	7,244,962
May 26, 2026	0.38	0.39	0.33	0.34	0.34	-7.80%	2,711,391
May 22, 2026	0.35	0.40	0.32	0.37	0.37	3.16%	3,130,422
May 21, 2026	0.36	0.37	0.34	0.36	0.36	-2.45%	1,158,538
May 20, 2026	0.37	0.39	0.33	0.37	0.37	0.77%	1,742,862
May 19, 2026	0.40	0.41	0.36	0.36	0.36	-8.13%	1,233,817
May 18, 2026	0.44	0.44	0.40	0.40	0.40	-10.59%	1,294,509
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
Apr 30, 2026	0.44	0.47	0.43	0.46	0.46	3.37%	1,190,323
Apr 29, 2026	0.48	0.48	0.44	0.45	0.45	-7.10%	1,368,638
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