T3 Defense Inc. (DFNS)
NASDAQ: DFNS · Real-Time Price · USD
7.34
+0.48 (7.00%)
At close: Oct 2, 2026, 4:00 PM EDT
7.46
+0.12 (1.61%)
After-hours: Oct 2, 2026, 7:59 PM EDT
T3 Defense Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.85 | 7.85 | 6.69 | 7.34 | 7.34 | 7.00% | 513,102 |
| Oct 1, 2026 | 6.41 | 7.15 | 6.19 | 6.86 | 6.86 | 6.69% | 457,554 |
| Sep 30, 2026 | 6.70 | 6.83 | 6.34 | 6.43 | 6.43 | -4.60% | 243,652 |
| Sep 29, 2026 | 7.20 | 7.20 | 6.72 | 6.74 | 6.74 | -6.52% | 179,085 |
| Sep 28, 2026 | 7.31 | 7.50 | 7.01 | 7.21 | 7.21 | -7.45% | 272,004 |
| Sep 25, 2026 | 7.80 | 7.90 | 7.63 | 7.79 | 7.79 | -1.02% | 158,376 |
| Sep 24, 2026 | 7.85 | 7.93 | 7.51 | 7.87 | 7.87 | - | 214,328 |
| Sep 23, 2026 | 8.00 | 8.16 | 7.61 | 7.87 | 7.87 | -5.75% | 333,063 |
| Sep 22, 2026 | 8.23 | 8.58 | 7.75 | 8.35 | 8.35 | 1.83% | 322,925 |
| Sep 21, 2026 | 7.83 | 8.39 | 7.83 | 8.20 | 8.20 | 7.05% | 393,848 |
| Sep 18, 2026 | 8.13 | 8.36 | 7.56 | 7.66 | 7.66 | -2.79% | 350,535 |
| Sep 17, 2026 | 7.82 | 8.35 | 7.80 | 7.88 | 7.88 | 2.60% | 300,859 |
| Sep 16, 2026 | 8.09 | 8.30 | 7.45 | 7.68 | 7.68 | -7.25% | 453,512 |
| Sep 15, 2026 | 8.99 | 9.01 | 8.27 | 8.28 | 8.28 | -10.29% | 417,891 |
| Sep 14, 2026 | 9.45 | 9.71 | 9.06 | 9.23 | 9.23 | -3.75% | 275,484 |
| Sep 11, 2026 | 9.50 | 10.04 | 9.40 | 9.59 | 9.59 | -2.54% | 475,463 |
| Sep 10, 2026 | 10.18 | 10.90 | 9.30 | 9.84 | 9.84 | 1.55% | 1,871,275 |
| Sep 9, 2026 | 10.16 | 10.28 | 9.60 | 9.69 | 9.69 | -4.63% | 311,661 |
| Sep 8, 2026 | 10.01 | 11.15 | 10.01 | 10.16 | 10.16 | -0.78% | 489,541 |
| Sep 4, 2026 | 9.24 | 10.30 | 9.01 | 10.24 | 10.24 | 0.59% | 542,287 |
| Sep 3, 2026 | 9.24 | 10.70 | 9.24 | 10.18 | 10.18 | 9.94% | 995,807 |
| Sep 2, 2026 | 9.72 | 9.99 | 8.51 | 9.26 | 9.26 | -8.13% | 605,724 |
| Sep 1, 2026 | 10.75 | 10.80 | 9.60 | 10.08 | 10.08 | -14.72% | 857,969 |
| Aug 31, 2026 | 12.00 | 12.60 | 11.50 | 11.82 | 11.82 | -3.04% | 507,497 |
| Aug 28, 2026 | 12.34 | 12.58 | 11.90 | 12.19 | 12.19 | -4.09% | 590,774 |
| Aug 27, 2026 | 11.71 | 14.20 | 11.35 | 12.71 | 12.71 | 7.03% | 2,097,985 |
| Aug 26, 2026 | 12.16 | 12.60 | 11.50 | 11.88 | 11.88 | -8.93% | 1,671,334 |
| Aug 25, 2026 | 16.31 | 16.83 | 12.50 | 13.04 | 13.04 | 18.44% | 13,034,288 |
| Aug 24, 2026 | 19.11 | 19.20 | 10.65 | 11.01 | 11.01 | -46.58% | 1,665,357 |
| Aug 21, 2026 | 20.10 | 24.02 | 20.10 | 20.61 | 20.61 | -15.53% | 251,805 |
| Aug 20, 2026 | 24.90 | 26.34 | 24.03 | 24.40 | 24.40 | -6.19% | 160,201 |
| Aug 19, 2026 | 26.20 | 27.68 | 24.50 | 26.01 | 26.01 | -4.37% | 222,421 |
| Aug 18, 2026 | 27.81 | 29.00 | 27.00 | 27.20 | 27.20 | -12.23% | 188,706 |
| Aug 17, 2026 | 28.63 | 31.26 | 27.68 | 30.99 | 30.99 | -8.26% | 299,582 |
| Aug 14, 2026 | 34.11 | 37.26 | 33.05 | 33.78 | 33.78 | -2.20% | 359,064 |
| Aug 13, 2026 | 34.12 | 36.48 | 33.67 | 34.54 | 34.54 | -6.22% | 254,360 |
| Aug 12, 2026 | 34.26 | 39.86 | 33.51 | 36.83 | 36.83 | 0.68% | 422,966 |
| Aug 11, 2026 | 33.03 | 36.67 | 32.33 | 36.58 | 36.58 | -1.40% | 530,131 |
| Aug 10, 2026 | 38.40 | 40.35 | 35.25 | 37.10 | 37.10 | -2.24% | 489,552 |
| Aug 7, 2026 | 42.00 | 42.70 | 37.20 | 37.95 | 37.95 | -17.50% | 735,745 |
| Aug 6, 2026 | 45.91 | 47.44 | 40.45 | 46.00 | 46.00 | 0.20% | 1,080,238 |
| Aug 5, 2026 | 56.40 | 63.90 | 44.30 | 45.91 | 45.91 | -3.06% | 3,507,475 |
| Aug 4, 2026 | 52.84 | 59.31 | 42.38 | 47.36 | 47.36 | -22.99% | 2,932,897 |
| Aug 3, 2026 | 41.91 | 70.78 | 40.13 | 61.50 | 61.50 | 122.18% | 14,148,442 |
| Jul 31, 2026 | 37.00 | 41.00 | 22.72 | 27.68 | 27.68 | -67.43% | 4,325,855 |
| Jul 30, 2026 | 84.06 | 91.00 | 59.75 | 84.98 | 84.98 | 69.22% | 9,689,805 |
| Jul 29, 2026 | 39.23 | 61.38 | 30.69 | 50.22 | 50.22 | 109.25% | 21,247,473 |
| Jul 28, 2026 | 20.47 | 36.69 | 20.00 | 24.00 | 24.00 | 83.21% | 28,615,581 |
| Jul 27, 2026 | 6.96 | 15.99 | 6.11 | 13.10 | 13.10 | 201.15% | 78,865,711 |
| Jul 24, 2026 | 3.97 | 5.05 | 3.70 | 4.35 | 4.35 | 11.54% | 3,648,170 |