Dark

DFNS
T3 Defense Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 3:41:47 PM EDT

13.83USD+217.931%(+9.48)74,338,470

11.73Bid 13.54Ask 1.81Spread

Pre-market

Jul 27, 2026 9:29:59 AM EDT

6.97USD+60.230%(+2.62)1,831,104

After-hours

Jul 27, 2026 4:59:35 PM EDT

15.22USD+10.051%(+1.39)3,751,045

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	6.9600	15.8600	6.1300	13.8300	+217.931%	74,338,470	0.000%
2026-07-24	3.9699	5.0500	3.7000	4.3500	+11.538%	3,648,171	+217.931%
2026-07-23	4.3200	4.6200	3.8000	3.9000	-17.021%	595,788	+254.615%
2026-07-22	6.5800	6.5800	4.2500	4.7000	-28.463%	1,105,169	+194.255%
2026-07-21	4.1900	8.7500	4.1900	6.5700	+54.225%	21,504,537	+110.502%
2026-07-20	5.1500	5.1500	4.1100	4.2600	-18.857%	233,270	+224.648%
2026-07-17	8.1750	8.1750	5.2125	5.2500	-14.807%	1,247,737	+163.429%
2026-07-16	8.5125	8.6250	5.7875	6.1625	-28.860%	321,387	+124.422%
2026-07-15	9.2250	9.3125	7.7500	8.6625	-4.938%	122,154	+59.654%
2026-07-14	10.0000	10.0000	8.7750	9.1125	-22.281%	169,343	+51.770%
2026-07-13	13.3250	13.6375	11.5125	11.7250	-21.833%	243,133	+17.953%
2026-07-10	22.5500	23.4500	10.3875	15.0000	-18.367%	2,310,163	-7.800%
2026-07-09	18.1500	18.6875	17.3875	18.3750	+4.329%	23,707	-24.735%
2026-07-08	18.0000	18.1500	17.1875	17.6125	-1.469%	24,756	-21.476%
2026-07-07	20.1000	20.1375	17.6250	17.8750	-11.070%	26,869	-22.629%
2026-07-06	20.0125	20.6125	19.3750	20.1000	+1.196%	26,378	-31.194%
2026-07-02	20.3625	21.0375	19.5125	19.8625	+0.316%	30,810	-30.371%
2026-07-01	21.5375	21.5375	19.7125	19.8000	-7.368%	33,134	-30.152%
2026-06-30	22.3750	22.4125	20.6250	21.3750	-1.384%	34,325	-35.298%
2026-06-29	23.3125	23.9875	21.3375	21.6750	+1.701%	45,008	-36.194%
2026-06-26	21.2500	22.2500	20.8750	21.3125	-4.213%	18,477	-35.109%
2026-06-25	21.7125	22.5000	20.6250	22.2500	+1.831%	27,650	-37.843%
2026-06-24	23.5625	24.8375	20.4625	21.8500	-7.562%	51,673	-36.705%
2026-06-23	23.8250	24.7500	23.0250	23.6375	-9.087%	24,000	-41.491%
2026-06-22	24.7625	26.1250	22.0750	26.0000	+2.011%	64,407	-46.808%
2026-06-18	26.7875	27.1125	23.9000	25.4875	-4.720%	45,811	-45.738%
2026-06-17	26.2875	28.6250	25.6500	26.7500	-0.511%	45,035	-48.299%
2026-06-16	25.8750	27.7750	24.4125	26.8875	+4.064%	89,843	-48.563%
2026-06-15	26.3125	29.1750	23.7500	25.8375	-11.288%	163,269	-46.473%
2026-06-12	42.3000	43.3500	27.5000	29.1250	-9.197%	2,967,762	-52.515%
2026-06-11	34.2500	34.7500	31.4375	32.0750	-6.725%	33,613	-56.882%
2026-06-10	33.8375	35.2875	33.1500	34.3875	+0.401%	13,637	-59.782%
2026-06-09	35.5875	36.2250	33.1500	34.2500	-7.087%	26,980	-59.620%
2026-06-08	38.7500	38.7500	36.2500	36.8625	-4.222%	20,917	-62.482%
2026-06-05	42.3125	42.3125	37.5000	38.4875	-14.138%	41,655	-64.066%
2026-06-04	39.3125	45.9375	37.9250	44.8250	+14.936%	54,586	-69.147%
2026-06-03	38.7500	41.5125	38.0500	39.0000	-6.250%	32,756	-64.538%
2026-06-02	47.5125	48.7625	40.0000	41.6000	-11.395%	73,645	-66.755%
2026-06-01	60.2250	60.6250	46.9500	46.9500	-15.614%	65,250	-70.543%
2026-05-29	51.7500	62.2500	46.1250	55.6375	+8.034%	140,354	-75.143%
2026-05-28	55.0000	63.7125	49.6750	51.5000	+3.544%	138,340	-73.146%
2026-05-27	42.5500	55.3500	42.5000	49.7375	+16.961%	58,806	-72.194%
2026-05-26	48.0000	48.7375	41.4875	42.5250	-7.805%	22,091	-67.478%
2026-05-22	44.2125	49.5625	40.2750	46.1250	+3.159%	25,317	-70.016%
2026-05-21	45.0000	46.2500	42.2000	44.7125	-2.454%	9,372	-69.069%
2026-05-20	46.2500	48.7375	41.8250	45.8375	+0.769%	15,313	-69.828%
2026-05-19	49.5000	50.6750	45.3750	45.4875	-8.129%	10,200	-69.596%
2026-05-18	55.5375	55.5375	49.5000	49.5125	-10.587%	10,562	-72.068%
2026-05-15	57.5000	58.0000	53.2500	55.3750	-3.696%	8,162	-75.025%
2026-05-14	56.0750	63.3375	53.8250	57.5000	+5.263%	17,180	-75.948%
2026-05-13	55.0000	55.7250	52.5750	54.6250	+2.510%	9,439	-74.682%
2026-05-12	54.6500	57.5000	53.0000	53.2875	-2.000%	9,345	-74.046%
2026-05-11	61.6250	61.6250	54.2625	54.3750	-8.958%	14,981	-74.566%
2026-05-08	55.5250	60.3125	52.5000	59.7250	+7.371%	13,785	-76.844%
2026-05-07	52.6375	59.6375	52.6250	55.6250	+5.952%	15,778	-75.137%
2026-05-06	55.3750	55.3750	51.2500	52.5000	-4.372%	15,779	-73.657%
2026-05-05	53.0375	57.5000	52.6250	54.9000	+4.249%	10,194	-74.809%
2026-05-04	61.2500	61.2500	52.5000	52.6625	-11.118%	21,229	-73.738%
2026-05-01	58.4125	60.5875	57.3875	59.2500	+3.043%	10,115	-76.658%
2026-04-30	55.4500	59.2250	53.1250	57.5000	+3.371%	9,523	-75.948%
2026-04-29	59.8750	59.8750	55.0000	55.6250	-7.098%	10,949	-75.137%
2026-04-28	59.6250	62.0000	55.6250	59.8750	+0.694%	13,898	-76.902%
2026-04-27	62.5000	63.7500	58.7500	59.4625	-7.180%	18,682	-76.742%
2026-04-24	69.2500	69.2500	62.8375	64.0625	-1.081%	15,924	-78.412%
2026-04-23	73.1625	74.7250	64.4250	64.7625	-13.664%	22,568	-78.645%
2026-04-22	77.5000	78.3000	66.9125	75.0125	-1.251%	22,380	-81.563%
2026-04-21	80.9250	80.9250	71.2500	75.9625	-12.093%	26,067	-81.794%
2026-04-20	97.8875	99.9875	85.3750	86.4125	-9.063%	29,129	-83.995%
2026-04-17	84.2500	109.6250	82.5000	95.0250	+12.439%	77,985	-85.446%
2026-04-16	80.0000	85.0000	68.7500	84.5125	+8.961%	63,971	-83.636%
2026-04-15	72.4875	79.9875	64.9875	77.5625	+6.524%	150,247	-82.169%
2026-04-14	77.5000	82.4250	68.9000	72.8125	+0.362%	28,336	-81.006%
2026-04-13	65.5000	74.2500	62.1500	72.5500	+15.895%	12,358	-80.937%
2026-04-10	68.0625	70.2500	56.5500	62.6000	-8.962%	17,765	-77.907%
2026-04-09	79.5125	79.5125	68.5000	68.7625	-13.858%	9,670	-79.887%
2026-04-08	83.2250	84.8875	78.7500	79.8250	-4.344%	5,096	-82.675%
2026-04-07	86.2500	89.7125	77.5000	83.4500	-3.942%	5,129	-83.427%
2026-04-06	85.0125	94.5500	82.6125	86.8750	+1.906%	8,778	-84.081%
2026-04-02	77.5000	86.0000	52.6500	85.2500	+9.858%	17,525	-83.777%
2026-04-01	90.0000	92.5000	77.5875	77.6000	-13.453%	11,126	-82.178%
2026-03-31	93.4000	104.7375	89.6625	89.6625	-0.389%	13,096	-84.575%
2026-03-30	94.3750	96.4625	88.0000	90.0125	-3.871%	4,642	-84.635%
2026-03-27	105.0000	108.7250	92.5000	93.6375	-13.168%	8,697	-85.230%
2026-03-26	105.0000	111.2500	102.0625	107.8375	+0.736%	5,363	-87.175%
2026-03-25	106.2500	111.8875	96.3625	107.0500	-1.074%	9,416	-87.081%
2026-03-24	100.0125	117.5000	100.0125	108.2125	-1.300%	8,004	-87.220%
2026-03-23	118.7500	119.6750	101.3500	109.6375	-8.157%	13,635	-87.386%
2026-03-20	125.0000	128.7375	116.2500	119.3750	-9.906%	14,084	-88.415%
2026-03-19	133.7500	137.5000	128.7500	132.5000	-4.505%	5,780	-89.562%
2026-03-18	150.0000	151.2500	127.5000	138.7500	-7.500%	16,823	-90.032%
2026-03-17	157.5000	160.0000	150.0000	150.0000	-5.512%	5,060	-90.780%
2026-03-16	155.0000	161.2500	147.5000	158.7500	+4.098%	5,352	-91.288%
2026-03-13	156.2500	158.7500	150.0000	152.5000	+0.826%	7,876	-90.931%
2026-03-12	153.7500	161.2500	147.5000	151.2500	-3.968%	8,852	-90.856%
2026-03-11	158.7500	163.7500	150.0000	157.5000	-1.563%	9,745	-91.219%
2026-03-10	171.2500	172.5000	157.5000	160.0000	-10.490%	21,203	-91.356%
2026-03-09	212.5000	212.5000	177.5000	178.7500	-15.882%	19,557	-92.263%
2026-03-06	208.7500	220.6250	200.0000	212.5000	+0.592%	11,761	-93.492%
2026-03-05	202.5000	222.4875	188.7500	211.2500	-0.588%	25,453	-93.453%
2026-03-04	231.2500	235.0000	207.5000	212.5000	-7.104%	18,910	-93.492%
2026-03-03	235.0000	236.2500	201.2500	228.7500	-5.181%	38,884	-93.954%
2026-03-02	250.0000	335.0000	228.7500	241.2500	+9.659%	143,991	-94.267%
2026-02-27	238.7500	242.5000	220.0000	220.0000	-9.744%	8,584	-93.714%
2026-02-26	262.5000	267.5000	238.7500	243.7500	-6.699%	6,920	-94.326%
2026-02-25	268.7500	276.2625	256.2500	261.2500	-1.878%	4,775	-94.706%
2026-02-24	260.0000	270.0000	252.5000	266.2500	+1.914%	4,709	-94.806%
2026-02-23	281.2500	281.3000	255.0000	261.2500	-9.130%	3,346	-94.706%
2026-02-20	281.2500	305.0000	265.0000	287.5000	+1.322%	7,265	-95.190%
2026-02-19	245.0000	288.7500	236.2500	283.7500	+17.010%	12,591	-95.126%
2026-02-18	241.2500	247.5000	235.0000	242.5000	+0.518%	4,609	-94.297%
2026-02-17	251.2500	253.7500	233.7500	241.2500	-4.926%	5,969	-94.267%
2026-02-13	248.7500	268.7500	244.5250	253.7500	+2.010%	4,451	-94.550%
2026-02-12	258.7500	262.5000	240.0000	248.7500	-6.573%	6,175	-94.440%
2026-02-11	275.0000	277.5000	255.0000	266.2500	-3.620%	5,000	-94.806%
2026-02-10	300.0000	300.0000	268.7500	276.2500	-7.531%	6,517	-94.994%
2026-02-09	287.5000	310.0000	266.2500	298.7500	-81.401%	9,519	-95.371%
2021-08-26	1,341.2500	1,661.2500	1,248.7500	1,606.2500	+26.851%	38,213	-99.139%
2021-08-25	1,252.5000	1,300.0000	1,200.0000	1,266.2500	+2.427%	1,345	-98.908%
2021-08-24	1,202.5000	1,266.2625	1,170.6250	1,236.2500	+2.593%	1,507	-98.881%
2021-08-23	1,233.7500	1,233.7500	1,187.5000	1,205.0000	-3.696%	829	-98.852%
2021-08-20	1,251.2500	1,251.2500	1,250.0000	1,251.2500	+0.100%	1,489	-98.895%
2021-08-19	1,251.2500	1,251.2500	1,250.0000	1,250.0000	0.000%	1,306	-98.894%
2021-08-18	1,252.5000	1,252.5000	1,250.0000	1,250.0000	-0.100%	529	-98.894%
2021-08-17	1,252.5000	1,252.5000	1,250.0000	1,251.2500	+0.100%	6,518	-98.895%
2021-08-16	1,251.2500	1,251.2500	1,248.7500	1,250.0000	0.000%	4,827	-98.894%
2021-08-13	1,251.2500	1,251.2500	1,250.0000	1,250.0000	-0.100%	1,710	-98.894%
2021-08-12	1,252.5000	1,252.5000	1,250.0000	1,251.2500	+0.100%	14,708	-98.895%
2021-08-11	1,252.5000	1,252.5000	1,250.0000	1,250.0000	0.000%	836	-98.894%
2021-08-10	1,250.0000	1,251.2500	1,250.0000	1,250.0000	+0.100%	1,107	-98.894%
2021-08-09	1,250.0000	1,250.0000	1,248.7500	1,248.7500	-0.299%	311	-98.892%
2021-08-06	1,246.2500	1,252.5000	1,246.2500	1,252.5000	+0.502%	935	-98.896%
2021-08-05	1,250.0000	1,250.0000	1,246.2500	1,246.2500	0.000%	4,476	-98.890%
2021-08-04	1,245.0000	1,247.5000	1,245.0000	1,246.2500	-0.050%	284	-98.890%
2021-08-03	1,248.7500	1,248.7500	1,246.2500	1,246.8750	+0.050%	852	-98.891%
2021-08-02	1,245.0000	1,247.5000	1,245.0000	1,246.2500	+0.100%	216	-98.890%
2021-07-30	1,245.0000	1,246.0750	1,245.0000	1,245.0000	-0.100%	99	-98.889%
2021-07-29	1,245.0000	1,246.2500	1,245.0000	1,246.2500	0.000%	130	-98.890%
2021-07-28	1,243.7500	1,246.2500	1,243.7500	1,246.2500	0.000%	520	-98.890%
2021-07-27	1,245.0000	1,247.5000	1,245.0000	1,246.2500	+0.100%	1,333	-98.890%
2021-07-26	1,250.0000	1,250.0000	1,245.0000	1,245.0000	-0.100%	352	-98.889%
2021-07-23	1,246.2500	1,248.7500	1,246.2500	1,246.2500	0.000%	231	-98.890%
2021-07-22	1,246.2500	1,248.7500	1,246.2500	1,246.2500	0.000%	78	-98.890%
2021-07-21	1,252.5000	1,252.5000	1,246.2500	1,246.2500	-0.300%	230	-98.890%
2021-07-20	1,243.7500	1,250.0000	1,243.7500	1,250.0000	-0.398%	425	-98.894%
2021-07-19	1,248.7500	1,258.7500	1,246.2500	1,255.0000	+0.702%	7,124	-98.898%
2021-07-16	1,248.7500	1,250.0000	1,243.7500	1,246.2500	-0.200%	7,713	-98.890%
2021-07-15	1,246.2500	1,250.0000	1,246.2500	1,248.7500	+0.100%	159	-98.892%
2021-07-14	1,245.0000	1,250.0000	1,245.0000	1,247.5000	-0.100%	188	-98.891%
2021-07-13	1,246.2500	1,250.0000	1,245.0000	1,248.7500	0.000%	528	-98.892%
2021-07-12	1,250.0000	1,250.0000	1,246.2500	1,248.7500	0.000%	151	-98.892%
2021-07-09	1,246.2500	1,248.7500	1,246.2500	1,248.7500	+0.100%	201	-98.892%
2021-07-08	1,248.7500	1,248.7500	1,247.5000	1,247.5000	0.000%	73	-98.891%
2021-07-07	1,248.7500	1,250.0000	1,247.5000	1,247.5000	0.000%	266	-98.891%
2021-07-06	1,248.7500	1,248.7500	1,246.2500	1,247.5000	-0.100%	184	-98.891%
2021-07-02	1,250.0000	1,250.0000	1,247.6875	1,248.7500	0.000%	1,678	-98.892%
2021-07-01	1,248.7500	1,250.0000	1,247.5000	1,248.7500	0.000%	5,960	-98.892%
2021-06-30	1,245.0000	1,248.7500	1,245.0000	1,248.7500	+0.201%	2,169	-98.892%
2021-06-29	1,247.5000	1,247.5000	1,245.0000	1,246.2500	0.000%	396	-98.890%
2021-06-28	1,246.2500	1,247.5000	1,246.2500	1,246.2500	0.000%	195	-98.890%
2021-06-25	1,246.2500	1,247.5000	1,246.2500	1,246.2500	0.000%	138	-98.890%
2021-06-24	1,247.5000	1,247.5000	1,245.0000	1,246.2500	0.000%	74	-98.890%
2021-06-23	1,245.0000	1,247.5000	1,245.0000	1,246.2500	+0.100%	501	-98.890%
2021-06-22	1,245.0125	1,247.5000	1,245.0000	1,245.0000	0.000%	380	-98.889%
2021-06-21	1,246.2500	1,247.5000	1,243.7500	1,245.0000	+0.101%	204	-98.889%
2021-06-18	1,242.5000	1,245.0000	1,242.5000	1,243.7500	+0.101%	290	-98.888%
2021-06-17	1,243.7500	1,245.0000	1,242.5000	1,242.5000	-0.101%	1,783	-98.887%
2021-06-16	1,246.2500	1,247.5000	1,242.5000	1,243.7500	-0.301%	421	-98.888%
2021-06-15	1,243.7500	1,248.7500	1,243.7500	1,247.5000	+0.302%	645	-98.891%
2021-06-14	1,246.2500	1,246.2500	1,243.7500	1,243.7500	-0.100%	395	-98.888%
2021-06-11	1,245.0000	1,248.7500	1,245.0000	1,245.0000	0.000%	330	-98.889%
2021-06-10	1,246.2500	1,246.2500	1,243.7500	1,245.0000	-0.100%	187	-98.889%
2021-06-09	1,245.0000	1,248.7500	1,245.0000	1,246.2500	0.000%	229	-98.890%
2021-06-08	1,246.2500	1,246.2500	1,244.3750	1,246.2500	0.000%	1,126	-98.890%
2021-06-07	1,243.7500	1,246.2500	1,242.5000	1,246.2500	+0.201%	387	-98.890%
2021-06-04	1,242.5000	1,243.7500	1,242.5000	1,243.7500	+0.101%	57	-98.888%
2021-06-03	1,245.0000	1,245.0000	1,242.5000	1,242.5000	-0.101%	128	-98.887%
2021-06-02	1,245.0000	1,245.0000	1,242.5000	1,243.7500	-0.201%	64	-98.888%
2021-06-01	1,242.5000	1,246.2500	1,242.5000	1,246.2500	+0.201%	767	-98.890%
2021-05-28	1,243.7500	1,245.0000	1,242.5000	1,243.7500	0.000%	152	-98.888%
2021-05-27	1,241.2500	1,245.0000	1,241.2500	1,243.7500	+0.201%	194	-98.888%
2021-05-26	1,243.7500	1,250.0000	1,241.2500	1,241.2500	-0.301%	299	-98.886%
2021-05-25	1,251.2500	1,251.2500	1,244.3750	1,245.0000	-0.100%	110	-98.889%
2021-05-24	1,250.0000	1,250.0000	1,243.7500	1,246.2500	+0.201%	98	-98.890%
2021-05-21	1,245.0000	1,245.0000	1,242.5000	1,243.7500	0.000%	104	-98.888%
2021-05-20	1,241.2500	1,247.5000	1,241.2500	1,243.7500	0.000%	64	-98.888%
2021-05-19	1,242.5000	1,250.0000	1,241.2500	1,243.7500	+0.201%	288	-98.888%
2021-05-18	1,241.2500	1,248.7500	1,241.2500	1,241.2500	0.000%	455	-98.886%
2021-05-17	1,248.7500	1,248.7500	1,241.2500	1,241.2500	-0.201%	221	-98.886%
2021-05-14	1,250.0000	1,250.0000	1,241.2500	1,243.7500	-0.500%	797	-98.888%
2021-05-13	1,250.0000	1,250.6250	1,246.2500	1,250.0000	+0.100%	1,639	-98.894%
2021-05-12	1,247.5000	1,250.0000	1,247.5000	1,248.7500	+0.100%	407	-98.892%
2021-05-11	1,240.0000	1,250.0000	1,240.0000	1,247.5000	+0.605%	2,491	-98.891%
2021-05-10	1,246.2500	1,248.7500	1,238.7500	1,240.0000	-0.302%	713	-98.885%
2021-05-07	1,246.2500	1,246.2500	1,243.7500	1,243.7500	-0.201%	111	-98.888%
2021-05-06	1,241.2500	1,246.2500	1,241.2500	1,246.2500	+0.201%	358	-98.890%
2021-05-05	1,241.2500	1,246.2500	1,241.2500	1,243.7500	0.000%	488	-98.888%
2021-05-04	1,242.5000	1,243.7500	1,240.0000	1,243.7500	0.000%	728	-98.888%
2021-05-03	1,245.0000	1,245.0000	1,240.0000	1,243.7500	-0.100%	540	-98.888%
2021-04-30	1,241.2500	1,245.0000	1,241.2500	1,245.0000	0.000%	101	-98.889%
2021-04-29	1,247.5000	1,247.5000	1,241.2500	1,245.0000	+0.201%	194	-98.889%
2021-04-28	1,241.2500	1,245.0000	1,241.2500	1,242.5000	-0.201%	146	-98.887%
2021-04-27	1,241.2500	1,245.0000	1,235.0000	1,245.0000	+0.302%	2,419	-98.889%
2021-04-26	1,241.2500	1,243.7500	1,240.0000	1,241.2500	+0.101%	129	-98.886%
2021-04-23	1,247.5000	1,247.5000	1,238.7500	1,240.0000	0.000%	345	-98.885%
2021-04-22	1,241.2500	1,245.0000	1,238.7625	1,240.0000	-0.101%	323	-98.885%
2021-04-21	1,237.5000	1,242.5000	1,237.5000	1,241.2500	+0.101%	248	-98.886%
2021-04-20	1,237.5000	1,243.7500	1,237.5000	1,240.0000	-0.101%	3,602	-98.885%
2021-04-19	1,237.5000	1,247.5000	1,237.5000	1,241.2500	+0.101%	1,303	-98.886%
2021-04-16	1,241.2500	1,242.5000	1,237.5000	1,240.0000	0.000%	761	-98.885%
2021-04-15	1,241.2500	1,245.0000	1,238.7500	1,240.0000	-0.101%	431	-98.885%
2021-04-14	1,241.2500	1,245.0000	1,240.0000	1,241.2500	-0.301%	243	-98.886%
2021-04-13	1,248.7500	1,248.7500	1,242.5000	1,245.0000	-0.100%	230	-98.889%
2021-04-12	1,246.2500	1,248.7500	1,242.5000	1,246.2500	+0.100%	655	-98.890%
2021-04-09	1,243.7500	1,248.7500	1,242.5125	1,245.0000	0.000%	902	-98.889%
2021-04-08	1,245.0000	1,248.7500	1,243.7500	1,245.0000	+0.101%	477	-98.889%
2021-04-07	1,250.0000	1,250.0000	1,243.7500	1,243.7500	-0.500%	500	-98.888%
2021-04-06	1,250.0000	1,262.5000	1,247.5000	1,250.0000	-0.100%	777	-98.894%
2021-04-05	1,247.5000	1,275.0000	1,245.7250	1,251.2500	+0.704%	1,402	-98.895%
2021-04-01	1,246.2500	1,247.5000	1,242.5000	1,242.5000	0.000%	332	-98.887%
2021-03-31	1,241.2500	1,246.2500	1,241.2500	1,242.5000	0.000%	537	-98.887%
2021-03-30	1,245.0000	1,247.5000	1,241.2500	1,242.5000	-0.401%	2,153	-98.887%
2021-03-29	1,248.7500	1,248.7500	1,245.0000	1,247.5000	0.000%	245	-98.891%
2021-03-26	1,240.0000	1,250.0000	1,240.0000	1,247.5000	+0.402%	2,281	-98.891%
2021-03-25	1,243.7500	1,243.8125	1,238.7500	1,242.5000	-0.501%	540	-98.887%
2021-03-24	1,252.5000	1,252.5000	1,240.0000	1,248.7500	-0.100%	2,272	-98.892%
2021-03-23	1,243.7500	1,255.0000	1,241.2500	1,250.0000	+0.100%	967	-98.894%
2021-03-22	1,250.0000	1,260.7125	1,246.2500	1,248.7500	+0.100%	1,187	-98.892%
2021-03-19	1,255.0000	1,278.7500	1,243.7500	1,247.5000	+0.100%	10,179	-98.891%
2021-03-18	1,267.5000	1,267.5000	1,238.7500	1,246.2500	-0.796%	7,064	-98.890%
2021-03-17	1,261.2500	1,268.7500	1,247.5000	1,256.2500	-0.692%	1,776	-98.899%
2021-03-16	1,281.2500	1,286.2500	1,247.5000	1,265.0000	-1.075%	2,887	-98.907%
2021-03-15	1,262.5000	1,297.5000	1,240.1250	1,278.7500	+1.892%	20,688	-98.918%
2021-03-12	1,250.0000	1,262.5000	1,248.7500	1,255.0000	-0.791%	663	-98.898%
2021-03-11	1,268.7500	1,271.2500	1,257.5000	1,265.0000	-0.492%	933	-98.907%
2021-03-10	1,275.0000	1,275.0000	1,250.0000	1,271.2500	+1.295%	3,224	-98.912%
2021-03-09	1,262.5000	1,263.7500	1,252.5000	1,255.0000	+0.200%	159	-98.898%
2021-03-08	1,256.2500	1,265.0000	1,243.1250	1,252.5000	-1.281%	1,039	-98.896%
2021-03-05	1,252.5000	1,272.5000	1,241.2500	1,268.7500	+2.216%	951	-98.910%
2021-03-04	1,260.0000	1,260.0000	1,237.5000	1,241.2500	-0.700%	2,927	-98.886%
2021-03-03	1,285.0000	1,287.5000	1,246.2500	1,250.0000	-2.057%	2,011	-98.894%
2021-03-02	1,321.2500	1,323.7500	1,268.7500	1,276.2500	-2.483%	744	-98.916%
2021-03-01	1,302.5000	1,342.5000	1,302.5000	1,308.7500	+1.159%	575	-98.943%
2021-02-26	1,303.7500	1,321.6125	1,287.5000	1,293.7500	-1.709%	699	-98.931%
2021-02-25	1,358.1250	1,358.1250	1,306.2500	1,316.2500	-2.770%	618	-98.949%
2021-02-24	1,331.2500	1,358.7500	1,331.2500	1,353.7500	-0.184%	358	-98.978%
2021-02-23	1,326.2500	1,356.2500	1,300.0000	1,356.2500	-0.641%	935	-98.980%
2021-02-22	1,368.7500	1,368.7500	1,353.7500	1,365.0000	+0.645%	524	-98.987%
2021-02-19	1,362.5000	1,368.7500	1,353.7500	1,356.2500	+0.277%	2,295	-98.980%
2021-02-18	1,336.2500	1,381.2500	1,331.2500	1,352.5000	+1.027%	702	-98.977%
2021-02-17	1,342.5000	1,348.7500	1,326.2500	1,338.7500	-0.093%	927	-98.967%
2021-02-16	1,375.0000	1,376.2500	1,335.0000	1,340.0000	-1.380%	1,309	-98.968%
2021-02-12	1,357.5000	1,372.0000	1,351.2500	1,358.7500	-0.912%	531	-98.982%
2021-02-11	1,393.7500	1,393.7500	1,356.2500	1,371.2500	-1.614%	843	-98.991%
2021-02-10	1,406.2500	1,406.2500	1,362.5000	1,393.7500	-0.357%	902	-99.008%
2021-02-09	1,406.2500	1,422.5000	1,378.7500	1,398.7500	-0.267%	2,069	-99.011%
2021-02-08	1,412.5000	1,425.0000	1,395.0000	1,402.5000	+0.718%	3,329	-99.014%
2021-02-05	1,400.0000	1,423.7500	1,381.2500	1,392.5000	-0.090%	3,094	-99.007%
2021-02-04	1,376.2500	1,400.0000	1,367.5000	1,393.7500	+1.456%	1,402	-99.008%
2021-02-03	1,362.5000	1,373.7500	1,338.7500	1,373.7500	+2.423%	1,342	-98.993%
2021-02-02	1,321.2500	1,343.7500	1,321.2500	1,341.2500	+1.514%	1,395	-98.969%
2021-02-01	1,330.0000	1,341.2500	1,313.7500	1,321.2500	+0.667%	220	-98.953%
2021-01-29	1,297.5000	1,322.5000	1,293.7625	1,312.5000	+0.962%	814	-98.946%
2021-01-28	1,301.2500	1,326.2500	1,288.7500	1,300.0000	+0.971%	1,120	-98.936%
2021-01-27	1,312.5000	1,325.6250	1,255.0000	1,287.5000	-4.275%	2,995	-98.926%
2021-01-26	1,368.7500	1,368.7500	1,345.0000	1,345.0000	-1.284%	880	-98.972%
2021-01-25	1,362.5000	1,375.0000	1,347.5000	1,362.5000	+0.926%	1,452	-98.985%
2021-01-22	1,365.0000	1,365.0000	1,343.7500	1,350.0000	-0.369%	2,534	-98.976%
2021-01-21	1,341.2500	1,360.6875	1,330.0000	1,355.0000	+1.784%	1,268	-98.979%
2021-01-20	1,337.5000	1,342.9250	1,325.0000	1,331.2500	+0.472%	671	-98.961%
2021-01-19	1,355.0000	1,358.7500	1,310.0000	1,325.0000	-1.395%	2,047	-98.956%
2021-01-15	1,362.5000	1,362.5000	1,336.2625	1,343.7500	-0.739%	554	-98.971%
2021-01-14	1,318.7500	1,367.5000	1,318.7500	1,353.7500	+3.143%	827	-98.978%
2021-01-13	1,296.2500	1,312.5000	1,291.2500	1,312.5000	+1.646%	1,045	-98.946%
2021-01-12	1,298.7500	1,321.2500	1,286.8750	1,291.2500	-0.577%	755	-98.929%
2021-01-11	1,292.5000	1,303.6125	1,287.5000	1,298.7500	+0.096%	143	-98.935%
2021-01-08	1,303.7500	1,312.5000	1,293.7500	1,297.5000	-0.479%	377	-98.934%
2021-01-07	1,296.2500	1,310.0000	1,295.0000	1,303.7500	+0.288%	149	-98.939%
2021-01-06	1,297.5000	1,310.0000	1,296.2500	1,300.0000	-0.574%	96	-98.936%
2021-01-05	1,297.5000	1,312.5000	1,287.6500	1,307.5000	+0.771%	645	-98.942%
2021-01-04	1,281.2500	1,298.7500	1,281.2500	1,297.5000	+2.569%	161	-98.934%
2020-12-31	1,300.0000	1,300.0000	1,265.0000	1,265.0000	-3.250%	663	-98.907%
2020-12-30	1,293.7500	1,310.0000	1,283.7500	1,307.5000	+1.553%	102	-98.942%
2020-12-29	1,306.2500	1,311.2500	1,283.7500	1,287.5000	-1.246%	694	-98.926%
2020-12-28	1,307.5000	1,312.5000	1,303.1250	1,303.7500	-0.191%	169	-98.939%
2020-12-24	1,312.5000	1,312.5000	1,300.0000	1,306.2500	+0.115%	211	-98.941%
2020-12-23	1,292.5000	1,311.2500	1,292.5000	1,304.7500	+0.850%	1,843	-98.940%
2020-12-22	1,281.2500	1,298.5625	1,277.5000	1,293.7500	+1.371%	4,244	-98.931%
2020-12-21	1,281.2500	1,281.2500	1,276.1250	1,276.2500	-0.390%	98	-98.916%
2020-12-18	1,277.5000	1,281.2500	1,277.5000	1,281.2500	+0.490%	312	-98.921%
2020-12-17	1,277.5000	1,277.5000	1,275.0000	1,275.0000	0.000%	53	-98.915%
2020-12-16	1,273.8875	1,277.4375	1,272.5000	1,275.0000	+0.196%	60	-98.915%
2020-12-15	1,276.2500	1,277.3625	1,266.2500	1,272.5000	0.000%	202	-98.913%
2020-12-14	1,281.2500	1,281.2500	1,268.7500	1,272.5000	-0.098%	219	-98.913%
2020-12-11	1,271.8750	1,275.0000	1,270.0000	1,273.7500	+0.246%	50	-98.914%
2020-12-10	1,263.7500	1,273.8625	1,260.0000	1,270.6250	+0.644%	544	-98.912%
2020-12-09	1,268.7500	1,268.7500	1,262.5000	1,262.5000	+0.099%	29	-98.905%
2020-12-08	1,265.2500	1,268.7500	1,261.2500	1,261.2500	-0.492%	538	-98.903%
2020-12-07	1,268.7500	1,268.7500	1,258.7500	1,267.4875	-0.001%	244	-98.909%
2020-12-04	1,262.5000	1,268.7500	1,262.5000	1,267.5000	+0.396%	48	-98.909%
2020-12-03	1,250.0000	1,262.5000	1,245.0125	1,262.5000	+0.899%	123	-98.905%
2020-12-02	1,256.3500	1,256.3500	1,251.2500	1,251.2500	-0.891%	13	-98.895%
2020-12-01	1,265.6250	1,268.7500	1,242.5000	1,262.5000	0.000%	46	-98.905%
2020-11-30	1,251.2500	1,263.7500	1,251.2500	1,262.5000	+0.099%	12	-98.905%
2020-11-27	1,268.7500	1,268.7500	1,253.7500	1,261.2500	+0.050%	89	-98.903%
2020-11-25	1,257.5000	1,261.8750	1,250.0000	1,260.6250	-0.232%	100	-98.903%
2020-11-24	1,253.7500	1,267.5000	1,251.8750	1,263.5625	+1.237%	299	-98.905%
2020-11-23	1,242.5000	1,248.1250	1,242.5000	1,248.1250	+0.201%	8	-98.892%
2020-11-20	1,255.0000	1,255.0000	1,240.8375	1,245.6250	-0.150%	41	-98.890%
2020-11-19	1,242.5000	1,250.0000	1,242.5000	1,247.5000	+0.001%	109	-98.891%
2020-11-18	1,247.5000	1,247.5000	1,243.7500	1,247.4875	+0.200%	13	-98.891%
2020-11-17	1,246.2500	1,246.2500	1,245.0000	1,245.0000	0.000%	11	-98.889%
2020-11-16	1,242.5000	1,246.2500	1,242.5000	1,245.0000	+0.302%	84	-98.889%
2020-11-13	1,246.8750	1,246.8750	1,241.2500	1,241.2500	+0.101%	73	-98.886%
2020-11-12	1,245.6250	1,245.6250	1,240.0000	1,240.0000	-0.101%	4	-98.885%
2020-11-11	1,245.6250	1,245.6250	1,240.0000	1,241.2500	-0.301%	6	-98.886%
2020-11-10	1,247.5000	1,247.5000	1,244.4125	1,245.0000	+0.101%	12	-98.889%
2020-11-09	1,255.0000	1,255.0000	1,240.0000	1,243.7500	+0.302%	3,895	-98.888%
2020-11-06	1,245.0000	1,250.0000	1,240.0000	1,240.0000	-0.800%	223	-98.885%
2020-11-04	1,240.0000	1,250.0000	1,240.0000	1,250.0000	+0.806%	43	-98.894%
2020-11-03	1,244.3750	1,244.8750	1,240.0000	1,240.0000	-0.502%	429	-98.885%
2020-11-02	1,246.2500	1,246.2500	1,246.2500	1,246.2500	+0.504%	0.96	-98.890%
2020-10-30	1,247.5000	1,247.5000	1,240.0000	1,240.0000	-0.601%	209	-98.885%
2020-10-29	1,243.7500	1,247.5000	1,243.7500	1,247.5000	+0.504%	114	-98.891%
2020-10-28	1,243.7500	1,243.7500	1,240.0000	1,241.2500	-0.201%	75	-98.886%
2020-10-27	1,245.0000	1,247.5000	1,243.7500	1,243.7500	-0.699%	1,022	-98.888%
2020-10-26	1,243.7500	1,252.5000	1,243.7500	1,252.5000	+0.502%	16	-98.896%
2020-10-22	1,250.0000	1,250.0000	1,243.7500	1,246.2500	-0.100%	495	-98.890%
2020-10-21	1,245.0000	1,247.5000	1,243.7500	1,247.5000	0.000%	179	-98.891%
2020-10-20	1,246.3875	1,253.7500	1,246.2500	1,247.5000	+0.151%	4	-98.891%
2020-10-19	1,250.0000	1,250.0000	1,231.2500	1,245.6250	-0.300%	61	-98.890%
2020-10-16	1,249.3750	1,249.3750	1,249.3750	1,249.3750	-0.150%	3	-98.893%
2020-10-15	1,255.6250	1,255.6250	1,251.2500	1,251.2500	-0.100%	4	-98.895%
2020-10-14	1,250.0000	1,261.2500	1,250.0000	1,252.5000	-0.645%	3	-98.896%
2020-10-12	1,247.7500	1,260.6250	1,247.7500	1,260.6250	+0.862%	5	-98.903%
2020-10-09	1,250.0000	1,258.7500	1,246.2500	1,249.8500	+0.088%	492	-98.893%
2020-10-08	1,270.0000	1,270.0000	1,248.7500	1,248.7500	-0.100%	20	-98.892%
2020-10-07	1,250.0000	1,255.6625	1,250.0000	1,250.0000	-0.004%	2,022	-98.894%
2020-10-06	1,267.5000	1,267.5000	1,242.5000	1,250.0500	-0.096%	1,290	-98.894%
2020-10-05	1,248.7500	1,251.2500	1,247.3750	1,251.2500	+0.200%	3,498	-98.895%
2020-10-02	1,266.2500	1,266.2500	1,248.7500	1,248.7500	-0.597%	26	-98.892%
2020-10-01	1,262.5000	1,262.5000	1,247.5000	1,256.2500	+0.299%	1,572	-98.899%
2020-09-30	1,275.0000	1,275.0000	1,252.5000	1,252.5000	-1.475%	82	-98.896%
2020-09-29	1,266.2500	1,271.2500	1,260.0000	1,271.2500	+1.296%	161	-98.912%
2020-09-28	1,268.7500	1,268.7500	1,248.7500	1,254.9875	+0.499%	19	-98.898%
2020-09-25	1,246.2500	1,248.7500	1,246.2500	1,248.7500	+0.100%	29	-98.892%
2020-09-24	1,251.2500	1,251.2500	1,247.5000	1,247.5000	-0.399%	191	-98.891%
2020-09-23	1,267.5000	1,267.5000	1,250.0000	1,252.5000	-0.050%	471	-98.896%
2020-09-22	1,251.2500	1,253.1250	1,248.7500	1,253.1250	-0.249%	13	-98.896%
2020-09-21	1,263.7500	1,263.7500	1,252.5000	1,256.2500	+0.100%	125	-98.899%
2020-09-18	1,247.5000	1,257.5000	1,247.5000	1,255.0000	+0.897%	86	-98.898%
2020-09-17	1,243.8375	1,243.8375	1,243.8375	1,243.8375	-0.988%	4	-98.888%
2020-09-16	1,263.7500	1,263.7500	1,256.2500	1,256.2500	+0.100%	17	-98.899%
2020-09-15	1,256.2500	1,261.2500	1,247.5000	1,255.0000	+0.905%	3,829	-98.898%
2020-09-14	1,265.0000	1,265.0000	1,240.0000	1,243.7500	-0.500%	48	-98.888%
2020-09-11	1,262.5000	1,262.5000	1,243.7500	1,250.0000	-0.498%	1,984	-98.894%
2020-09-10	1,261.2500	1,261.2500	1,253.7625	1,256.2500	+0.701%	19	-98.899%
2020-09-09	1,247.5000	1,247.5000	1,245.0000	1,247.5000	-0.200%	17	-98.891%
2020-09-08	1,259.0000	1,259.0000	1,250.0000	1,250.0000	0.000%	70	-98.894%
2020-09-04	1,250.0000	1,257.5000	1,250.0000	1,250.0000	+0.503%	3	-98.894%
2020-09-03	1,253.7500	1,253.7500	1,243.7500	1,243.7500	0.000%	9	-98.888%
2020-09-01	1,240.0000	1,245.0000	1,240.0000	1,243.7500	+0.302%	7	-98.888%
2020-08-31	1,240.0000	1,240.0000	1,240.0000	1,240.0000	0.000%	41	-98.885%
2020-08-28	1,240.0000	1,240.0000	1,240.0000	1,240.0000	0.000%	2,401	-98.885%
2020-08-27	1,240.0000	1,250.0000	1,240.0000	1,240.0000	0.000%	1,632	-98.885%
2020-08-26	1,243.7500	1,243.7500	1,240.0000	1,240.0000	-0.690%	5	-98.885%
2020-08-25	1,248.6125	1,248.6125	1,248.6125	1,248.6125	+0.391%	1	-98.892%
2020-08-24	1,240.0000	1,243.7500	1,240.0000	1,243.7500	-0.100%	3	-98.888%
2020-08-21	1,261.2500	1,261.2500	1,243.7500	1,245.0000	+0.201%	13	-98.889%
2020-08-20	1,243.7500	1,243.7500	1,242.5000	1,242.5000	-0.301%	11	-98.887%
2020-08-19	1,243.7500	1,246.2500	1,243.7500	1,246.2500	-0.350%	5	-98.890%

.dark-mode .N1t5G1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N1t5G1{ color: #333333; background-color: white; border: 2px solid #333333; }DFNST3 Defense Inc. Common Stockstock NASDAQ

DFNS
T3 Defense Inc. Common Stock
stock NASDAQ