T3 Defense Inc. - Common Stock (DFNS)

0.4451
+0.00 (0.00%)
NASDAQ· Last Trade: May 31st, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For T3 Defense Inc. - Common Stock (DFNS)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.410.500.370.4517,544,1940.45
5/28/20260.440.510.400.4117,189,9380.41
5/27/20260.340.440.340.407,279,6810.40
5/26/20260.380.390.330.342,761,1770.34
5/22/20260.350.400.320.373,164,6060.37
5/21/20260.360.370.340.361,168,5690.36
5/20/20260.370.390.330.371,759,1850.37
5/19/20260.400.410.360.361,245,7660.36
5/18/20260.440.440.400.401,314,6730.40
5/15/20260.460.460.430.441,020,1880.44
5/14/20260.450.510.430.462,144,4690.46
5/13/20260.440.450.420.441,167,3880.44
5/12/20260.440.460.420.431,166,1120.43
5/11/20260.490.490.430.431,872,2810.43
5/08/20260.440.480.420.481,723,1480.48
5/07/20260.420.480.420.451,971,7000.45
5/06/20260.440.440.410.421,939,5580.42
5/05/20260.420.460.420.441,260,5530.44
5/04/20260.490.490.420.422,650,6300.42
5/01/20260.470.480.460.471,264,3630.47
4/30/20260.440.470.420.461,186,8990.46
4/29/20260.480.480.440.451,362,4930.45
4/28/20260.480.500.450.481,734,5280.48
4/27/20260.500.510.470.482,323,8110.48
4/24/20260.550.550.500.511,990,5120.51
4/23/20260.590.600.520.522,816,6750.52
4/22/20260.620.630.540.602,776,5810.60
4/21/20260.650.640.570.613,254,8860.61
4/20/20260.780.800.680.693,591,2350.69
4/17/20260.670.880.660.769,748,1840.76
4/16/20260.640.680.550.687,961,6400.68
4/15/20260.580.640.520.6218,372,4940.62
4/14/20260.620.660.550.583,529,0330.58
4/13/20260.520.590.500.581,544,6970.58
4/10/20260.540.560.450.502,220,6200.50
4/09/20260.640.640.550.551,208,6700.55
4/08/20260.670.680.630.64636,8780.64
4/07/20260.690.720.620.67640,1670.67
4/06/20260.680.760.660.691,097,0480.69
4/02/20260.620.690.420.682,190,6010.68
4/01/20260.720.740.620.621,389,5820.62
3/31/20260.750.840.720.721,633,9040.72
3/30/20260.750.770.700.72580,1200.72
3/27/20260.840.870.740.751,087,1780.75
3/26/20260.840.890.820.86670,0440.86
3/25/20260.850.900.770.861,176,9440.86
3/24/20260.800.940.800.87997,8770.87
3/23/20260.950.960.810.881,695,3560.88
3/20/20261.001.030.930.951,760,4470.95
3/19/20261.071.101.031.06717,7501.06
3/18/20261.201.211.021.112,102,4741.11
3/17/20261.261.281.201.20600,3641.20
3/16/20261.241.291.181.27668,2711.27
3/13/20261.251.271.201.22984,5551.22
3/12/20261.231.291.181.211,091,1821.21
3/11/20261.271.311.201.261,216,9041.26
3/10/20261.371.381.261.282,619,8491.28
3/09/20261.701.701.421.432,439,1191.43
3/06/20261.671.761.601.701,470,1181.70
3/05/20261.621.781.511.693,152,1151.69
3/04/20261.851.881.661.702,325,0061.70
3/03/20261.881.891.611.834,777,6321.83
3/02/20262.002.681.831.9317,816,5621.93