T3 Defense Inc. - Common Stock (DFNS)

4.7043
-0.1157 (-2.40%)
NASDAQ · Last Trade: Oct 19th, 2:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20265.906.034.754.82629,9944.82
10/15/20265.986.445.956.14445,3976.14
10/14/20265.607.365.506.564,938,8786.56
10/13/20265.755.885.615.7596,5445.75
10/12/20265.965.965.715.75121,8665.75
10/09/20266.156.155.876.01135,2166.01
10/08/20266.366.505.946.22224,6186.22
10/07/20266.526.586.276.51170,3576.51
10/06/20266.716.856.596.70154,5916.70
10/05/20267.347.346.636.78360,1976.78
10/02/20266.857.856.697.34522,0317.34
10/01/20266.417.146.196.86464,6616.86
9/30/20266.706.836.346.43246,5886.43
9/29/20267.207.206.726.74178,5186.74
9/28/20267.317.507.017.21271,6247.21
9/25/20267.807.907.637.79158,3777.79
9/24/20267.857.937.517.87212,9397.87
9/23/20268.008.167.617.87332,2387.87
9/22/20268.238.587.758.35320,6288.35
9/21/20267.838.397.838.20393,6728.20
9/18/20268.138.367.567.66350,5357.66
9/17/20267.828.357.807.88300,0547.88
9/16/20268.098.307.457.68450,7567.68
9/15/20268.999.018.278.28416,1978.28
9/14/20269.459.719.069.23272,4369.23
9/11/20269.5010.049.409.59475,4659.59
9/10/202610.1810.909.309.841,867,5729.84
9/09/202610.1610.289.609.69309,9069.69
9/08/202610.0111.1510.0110.16488,10910.16
9/04/20269.2410.309.0110.24542,28710.24
9/03/20269.2410.709.2410.18986,51410.18
9/02/20269.729.988.519.26602,9799.26
9/01/202610.7510.809.6010.08853,46210.08
8/31/202612.0012.6011.5011.82498,56111.82
8/28/202612.3412.5811.9012.19590,77512.19
8/27/202611.7114.2011.3512.712,092,51812.71
8/26/202612.1612.6011.5011.881,647,26411.88
8/25/202616.3016.8312.5013.0412,999,87013.04
8/24/202619.1119.2010.6511.011,648,56011.01
8/21/202620.1024.0220.1020.61251,80620.61
8/20/202624.9026.3424.0324.40150,83424.40
8/19/202626.2027.6824.5026.01217,26426.01
8/18/202627.8129.0027.0027.20186,02527.20
8/17/202628.6331.2627.6830.99298,63830.99
8/14/202634.1137.2633.0533.78359,06533.78
8/13/202634.1236.4833.6734.54253,82434.54
8/12/202634.2639.8633.5136.83422,36236.83
8/11/202633.0336.6732.3336.58527,80536.58
8/10/202638.4040.3535.2537.10487,57937.10
8/07/202642.0042.7037.2037.95735,74537.95
8/06/202645.9147.4440.4546.001,071,68646.00
8/05/202656.4063.9044.3045.913,492,34145.91
8/04/202652.8459.3142.3847.362,921,89447.36
8/03/202641.9170.7840.1361.5014,085,06861.50
7/31/202637.0041.0022.7227.684,325,99027.68
7/30/202684.0691.0059.7584.989,626,33984.98
7/29/202639.2361.3830.6950.2221,121,83450.22
7/28/202620.4724.0020.0024.0028,566,05724.00
7/27/20266.9615.996.1113.1078,626,96613.10
7/24/20263.975.053.704.353,648,1714.35
7/23/20264.324.623.803.90592,4623.90
7/22/20266.586.584.254.701,100,8414.70
7/21/20264.198.754.196.5721,452,5706.57
7/20/20265.155.154.114.26230,9364.26