DFNSW
T3 Defense Inc. Warrants
stockNASDAQWarrant
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)225,986
Pre-marketOct 5, 2026 9:26:30 AM EDT
0.0667USD0.000%(0.00)
After-hoursOct 2, 2026 4:03:30 PM EDT
0.0546USD0.000%(0.00)
DFNSW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0525 | 0.0679 | 0.0517 | 0.0646 | +16.396% | 267,493 | 0.000% |
| 2026-10-01 | 0.0570 | 0.0570 | 0.0507 | 0.0555 | -2.632% | 8,302 | +16.396% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0500 | 0.0570 | -3.716% | 66,776 | +13.333% |
| 2026-09-29 | 0.0579 | 0.0592 | 0.0537 | 0.0592 | -0.671% | 7,034 | +9.122% |
| 2026-09-28 | 0.0524 | 0.0599 | 0.0524 | 0.0596 | -0.667% | 43,910 | +8.389% |
| 2026-09-25 | 0.0571 | 0.0605 | 0.0506 | 0.0600 | -0.662% | 134,650 | +7.667% |
| 2026-09-24 | 0.0605 | 0.0605 | 0.0576 | 0.0604 | 0.000% | 8,190 | +6.954% |
| 2026-09-23 | 0.0623 | 0.0627 | 0.0599 | 0.0604 | -0.330% | 23,604 | +6.954% |
| 2026-09-22 | 0.0641 | 0.0674 | 0.0500 | 0.0606 | +4.663% | 125,133 | +6.601% |
| 2026-09-21 | 0.0500 | 0.0641 | 0.0500 | 0.0579 | -12.140% | 29,174 | +11.572% |
| 2026-09-18 | 0.0580 | 0.0661 | 0.0580 | 0.0659 | +1.541% | 71,375 | -1.973% |
| 2026-09-17 | 0.0637 | 0.0662 | 0.0586 | 0.0649 | +4.173% | 94,029 | -0.462% |
| 2026-09-16 | 0.0516 | 0.0680 | 0.0516 | 0.0623 | -7.872% | 76,040 | +3.692% |
| 2026-09-15 | 0.0600 | 0.0683 | 0.0600 | 0.0676 | -1.568% | 84,337 | -4.470% |
| 2026-09-14 | 0.0674 | 0.0688 | 0.0570 | 0.0687 | +0.146% | 15,274 | -5.968% |
| 2026-09-11 | 0.0698 | 0.0730 | 0.0603 | 0.0686 | +7.355% | 175,805 | -5.831% |
| 2026-09-10 | 0.0717 | 0.0717 | 0.0552 | 0.0639 | -3.620% | 128,634 | +1.095% |
| 2026-09-09 | 0.0731 | 0.0731 | 0.0538 | 0.0663 | +4.905% | 102,564 | -2.564% |
| 2026-09-08 | 0.0634 | 0.0634 | 0.0400 | 0.0632 | +1.282% | 170,090 | +2.215% |
| 2026-09-04 | 0.0698 | 0.0754 | 0.0484 | 0.0624 | -2.347% | 78,171 | +3.526% |
| 2026-09-03 | 0.0565 | 0.0774 | 0.0474 | 0.0639 | +19.553% | 200,667 | +1.095% |
| 2026-09-02 | 0.0688 | 0.0770 | 0.0294 | 0.0534 | -26.480% | 231,613 | +20.863% |
| 2026-09-01 | 0.0725 | 0.0775 | 0.0675 | 0.0727 | -10.025% | 33,605 | -11.142% |
| 2026-08-31 | 0.0736 | 0.0825 | 0.0736 | 0.0808 | +1.892% | 27,244 | -20.050% |
| 2026-08-28 | 0.0785 | 0.0843 | 0.0730 | 0.0793 | -3.293% | 18,453 | -18.537% |
| 2026-08-27 | 0.0725 | 0.0840 | 0.0725 | 0.0820 | +2.500% | 36,615 | -21.220% |
| 2026-08-26 | 0.0796 | 0.0880 | 0.0796 | 0.0800 | +4.031% | 41,211 | -19.250% |
| 2026-08-25 | 0.0900 | 0.0900 | 0.0713 | 0.0769 | +26.273% | 119,167 | -15.995% |
| 2026-08-24 | 0.0704 | 0.0740 | 0.0575 | 0.0609 | -17.591% | 113,587 | +6.076% |
| 2026-08-21 | 0.0753 | 0.0805 | 0.0700 | 0.0739 | -8.537% | 76,607 | -12.585% |
| 2026-08-20 | 0.0750 | 0.0840 | 0.0749 | 0.0808 | -3.697% | 45,562 | -20.048% |
| 2026-08-19 | 0.0866 | 0.0883 | 0.0790 | 0.0839 | -6.466% | 109,855 | -23.004% |
| 2026-08-18 | 0.0855 | 0.0959 | 0.0792 | 0.0897 | +11.985% | 60,888 | -27.982% |
| 2026-08-17 | 0.0875 | 0.0946 | 0.0790 | 0.0801 | -11.000% | 82,256 | -19.351% |
| 2026-08-14 | 0.0825 | 0.0948 | 0.0825 | 0.0900 | +9.091% | 38,795 | -28.222% |
| 2026-08-13 | 0.0851 | 0.0880 | 0.0734 | 0.0825 | -6.990% | 77,143 | -21.697% |
| 2026-08-12 | 0.0992 | 0.0992 | 0.0800 | 0.0887 | -5.235% | 72,513 | -27.170% |
| 2026-08-11 | 0.0901 | 0.1080 | 0.0900 | 0.0936 | +4.000% | 64,218 | -30.983% |
| 2026-08-10 | 0.1100 | 0.1160 | 0.0850 | 0.0900 | -18.919% | 89,071 | -28.222% |
| 2026-08-07 | 0.1186 | 0.1200 | 0.1100 | 0.1110 | -2.632% | 52,202 | -41.802% |
| 2026-08-06 | 0.1296 | 0.1296 | 0.1051 | 0.1140 | -18.571% | 172,577 | -43.333% |
| 2026-08-05 | 0.1600 | 0.1800 | 0.1200 | 0.1400 | +21.739% | 272,610 | -53.857% |
| 2026-08-04 | 0.1573 | 0.1573 | 0.1103 | 0.1150 | -30.261% | 374,224 | -43.826% |
| 2026-08-03 | 0.1400 | 0.1850 | 0.1210 | 0.1649 | +41.182% | 1,090,635 | -60.825% |
| 2026-07-31 | 0.1199 | 0.1300 | 0.0714 | 0.1168 | -51.130% | 905,413 | -44.692% |
| 2026-07-30 | 0.3500 | 0.3849 | 0.1650 | 0.2390 | +82.862% | 2,627,767 | -72.971% |
| 2026-07-29 | 0.1305 | 0.1636 | 0.1039 | 0.1307 | +28.389% | 1,562,644 | -50.574% |
| 2026-07-28 | 0.1290 | 0.1950 | 0.0990 | 0.1018 | +33.246% | 832,814 | -36.542% |
| 2026-07-27 | 0.0601 | 0.0796 | 0.0601 | 0.0764 | +29.054% | 398,798 | -15.445% |
| 2026-07-24 | 0.0692 | 0.0698 | 0.0561 | 0.0592 | -15.186% | 22,712 | +9.122% |
| 2026-07-23 | 0.0669 | 0.0706 | 0.0603 | 0.0698 | -2.786% | 21,277 | -7.450% |
| 2026-07-22 | 0.0846 | 0.0846 | 0.0669 | 0.0718 | -13.702% | 31,021 | -10.028% |
| 2026-07-21 | 0.0700 | 0.0856 | 0.0650 | 0.0832 | +21.460% | 191,572 | -22.356% |
| 2026-07-20 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | +4.740% | 203 | -5.693% |
| 2026-07-17 | 0.0735 | 0.0784 | 0.0652 | 0.0654 | -11.382% | 31,166 | -1.223% |
| 2026-07-16 | 0.0949 | 0.0949 | 0.0736 | 0.0738 | -19.783% | 4,980 | -12.466% |
| 2026-07-15 | 0.0955 | 0.1009 | 0.0853 | 0.0920 | -2.646% | 11,116 | -29.783% |
| 2026-07-14 | 0.0904 | 0.0945 | 0.0853 | 0.0945 | +10.268% | 383 | -31.640% |
| 2026-07-13 | 0.0810 | 0.0959 | 0.0810 | 0.0857 | +2.635% | 7,674 | -24.621% |
| 2026-07-10 | 0.1085 | 0.1217 | 0.0833 | 0.0835 | -22.899% | 227,271 | -22.635% |
| 2026-07-09 | 0.0949 | 0.1195 | 0.0949 | 0.1083 | +4.135% | 129,960 | -40.351% |
| 2026-07-08 | 0.1040 | 0.1118 | 0.1040 | 0.1040 | 0.000% | 77,844 | -37.885% |
| 2026-07-07 | 0.1100 | 0.1116 | 0.0805 | 0.1040 | +0.386% | 137,671 | -37.885% |
| 2026-07-06 | 0.0899 | 0.1093 | 0.0705 | 0.1036 | +15.239% | 216,818 | -37.645% |
| 2026-07-02 | 0.0890 | 0.1199 | 0.0704 | 0.0899 | 0.000% | 184,628 | -28.142% |
| 2026-07-01 | 0.0740 | 0.0899 | 0.0678 | 0.0899 | +26.798% | 170,243 | -28.142% |
| 2026-06-30 | 0.0630 | 0.0726 | 0.0600 | 0.0709 | +7.100% | 232,038 | -8.886% |
| 2026-06-29 | 0.0618 | 0.0662 | 0.0618 | 0.0662 | -1.926% | 1,532 | -2.417% |
| 2026-06-26 | 0.0704 | 0.0704 | 0.0601 | 0.0675 | -1.171% | 41,815 | -4.296% |
| 2026-06-25 | 0.0682 | 0.0744 | 0.0682 | 0.0683 | -2.429% | 1,387 | -5.417% |
| 2026-06-24 | 0.0799 | 0.0829 | 0.0679 | 0.0700 | -5.660% | 4,469 | -7.714% |
| 2026-06-23 | 0.0666 | 0.0826 | 0.0666 | 0.0742 | +4.507% | 2,022 | -12.938% |
| 2026-06-22 | 0.0664 | 0.0781 | 0.0664 | 0.0710 | 0.000% | 16,911 | -9.014% |
| 2026-06-18 | 0.0756 | 0.0756 | 0.0710 | 0.0710 | +2.158% | 1,797 | -9.014% |
| 2026-06-17 | 0.0765 | 0.0767 | 0.0674 | 0.0695 | +2.356% | 10,939 | -7.050% |
| 2026-06-16 | 0.0704 | 0.0990 | 0.0665 | 0.0679 | -26.911% | 62,660 | -4.860% |
| 2026-06-15 | 0.1000 | 0.1000 | 0.0702 | 0.0929 | +17.744% | 12,408 | -30.463% |
| 2026-06-12 | 0.0900 | 0.0922 | 0.0786 | 0.0789 | +29.344% | 206,472 | -18.124% |
| 2026-06-11 | 0.0690 | 0.0753 | 0.0598 | 0.0610 | +7.774% | 24,327 | +5.902% |
| 2026-06-10 | 0.0807 | 0.0863 | 0.0541 | 0.0566 | -29.864% | 44,219 | +14.134% |
| 2026-06-09 | 0.0868 | 0.0993 | 0.0806 | 0.0807 | -6.597% | 37,599 | -19.950% |
| 2026-06-08 | 0.1000 | 0.1102 | 0.0861 | 0.0864 | -13.514% | 227,381 | -25.231% |
| 2026-06-05 | 0.1093 | 0.1197 | 0.0810 | 0.0999 | +9.061% | 318,573 | -35.335% |
| 2026-06-04 | 0.0989 | 0.1199 | 0.0778 | 0.0916 | -7.381% | 219,997 | -29.476% |
| 2026-06-03 | 0.0905 | 0.1100 | 0.0905 | 0.0989 | -1.001% | 131,293 | -34.681% |
| 2026-06-02 | 0.0899 | 0.1072 | 0.0899 | 0.0999 | +5.714% | 149,475 | -35.335% |
| 2026-06-01 | 0.0897 | 0.1000 | 0.0792 | 0.0945 | +8.124% | 286,179 | -31.640% |
| 2026-05-29 | 0.0840 | 0.0880 | 0.0726 | 0.0874 | +22.067% | 253,491 | -26.087% |
| 2026-05-28 | 0.0890 | 0.0948 | 0.0716 | 0.0716 | -13.107% | 162,740 | -9.777% |
| 2026-05-27 | 0.0750 | 0.0853 | 0.0668 | 0.0824 | +13.655% | 529,110 | -21.602% |
| 2026-05-26 | 0.0662 | 0.0726 | 0.0662 | 0.0725 | -1.628% | 22,500 | -10.897% |
| 2026-05-22 | 0.0725 | 0.0806 | 0.0654 | 0.0737 | -10.012% | 12,758 | -12.347% |
| 2026-05-21 | 0.0799 | 0.0890 | 0.0716 | 0.0819 | -3.647% | 194,650 | -21.123% |
| 2026-05-20 | 0.0750 | 0.0894 | 0.0535 | 0.0850 | +7.868% | 352,302 | -24.000% |
| 2026-05-19 | 0.0755 | 0.0789 | 0.0716 | 0.0788 | -19.510% | 75,183 | -18.020% |
| 2026-05-18 | 0.0800 | 0.0979 | 0.0715 | 0.0979 | +16.548% | 138,581 | -34.014% |
| 2026-05-15 | 0.0730 | 0.1500 | 0.0703 | 0.0840 | +15.385% | 617,627 | -23.095% |
| 2026-05-14 | 0.0824 | 0.0940 | 0.0637 | 0.0728 | +2.970% | 182,159 | -11.264% |
| 2026-05-13 | 0.0709 | 0.0815 | 0.0633 | 0.0707 | -0.282% | 247,026 | -8.628% |
| 2026-05-12 | 0.0710 | 0.0809 | 0.0642 | 0.0709 | +0.141% | 187,667 | -8.886% |
| 2026-05-11 | 0.0820 | 0.0890 | 0.0632 | 0.0708 | -0.840% | 357,040 | -8.757% |
| 2026-05-08 | 0.0740 | 0.0850 | 0.0617 | 0.0714 | -0.695% | 137,702 | -9.524% |
| 2026-05-07 | 0.0624 | 0.0743 | 0.0605 | 0.0719 | +3.902% | 74,797 | -10.153% |
| 2026-05-06 | 0.0535 | 0.0841 | 0.0535 | 0.0692 | -12.956% | 333,657 | -6.647% |
| 2026-05-05 | 0.0758 | 0.0999 | 0.0615 | 0.0795 | +4.881% | 254,087 | -18.742% |
| 2026-05-04 | 0.0699 | 0.0890 | 0.0689 | 0.0758 | 0.000% | 268,220 | -14.776% |
| 2026-05-01 | 0.0710 | 0.0758 | 0.0610 | 0.0758 | +6.311% | 116,691 | -14.776% |
| 2026-04-30 | 0.0728 | 0.0759 | 0.0565 | 0.0713 | +3.785% | 95,736 | -9.397% |
| 2026-04-29 | 0.0723 | 0.0795 | 0.0563 | 0.0687 | -4.050% | 163,074 | -5.968% |
| 2026-04-28 | 0.0649 | 0.0716 | 0.0556 | 0.0716 | +0.140% | 99,015 | -9.777% |
| 2026-04-27 | 0.0725 | 0.0725 | 0.0664 | 0.0715 | +10.169% | 4,010 | -9.650% |
| 2026-04-24 | 0.0671 | 0.0735 | 0.0649 | 0.0649 | -11.701% | 30,115 | -0.462% |
| 2026-04-23 | 0.0710 | 0.0736 | 0.0671 | 0.0735 | -4.047% | 20,891 | -12.109% |
| 2026-04-22 | 0.0846 | 0.0846 | 0.0671 | 0.0766 | -4.489% | 47,824 | -15.666% |
| 2026-04-21 | 0.0689 | 0.1050 | 0.0670 | 0.0802 | +5.665% | 152,829 | -19.451% |
| 2026-04-20 | 0.0742 | 0.0800 | 0.0646 | 0.0759 | +1.201% | 141,795 | -14.888% |
| 2026-04-17 | 0.0694 | 0.0758 | 0.0600 | 0.0750 | +15.739% | 301,161 | -13.866% |
| 2026-04-16 | 0.0758 | 0.0758 | 0.0623 | 0.0648 | +1.408% | 32,541 | -0.309% |
| 2026-04-15 | 0.0640 | 0.0640 | 0.0551 | 0.0639 | -12.585% | 76,489 | +1.095% |
| 2026-04-14 | 0.0800 | 0.0816 | 0.0700 | 0.0731 | -0.814% | 41,669 | -11.628% |
| 2026-04-13 | 0.0686 | 0.0740 | 0.0626 | 0.0737 | +7.591% | 46,777 | -12.347% |
| 2026-04-10 | 0.0636 | 0.0686 | 0.0620 | 0.0685 | +8.730% | 6,943 | -5.693% |
| 2026-04-09 | 0.0757 | 0.0757 | 0.0630 | 0.0630 | -7.353% | 9,191 | +2.540% |
| 2026-04-08 | 0.0657 | 0.0690 | 0.0656 | 0.0680 | -15.106% | 7,522 | -5.000% |
| 2026-04-07 | 0.0769 | 0.0859 | 0.0765 | 0.0801 | +4.161% | 62,399 | -19.351% |
| 2026-04-06 | 0.0696 | 0.0793 | 0.0696 | 0.0769 | +9.857% | 11,171 | -15.995% |
| 2026-04-02 | 0.0801 | 0.0801 | 0.0694 | 0.0700 | -21.613% | 12,213 | -7.714% |
| 2026-04-01 | 0.1060 | 0.1111 | 0.0725 | 0.0893 | -18.447% | 91,833 | -27.660% |
| 2026-03-31 | 0.1094 | 0.1155 | 0.0860 | 0.1095 | 0.000% | 93,471 | -41.005% |
| 2026-03-30 | 0.1001 | 0.1097 | 0.0902 | 0.1095 | -0.364% | 27,178 | -41.005% |
| 2026-03-27 | 0.1050 | 0.1099 | 0.1000 | 0.1099 | -2.484% | 62,216 | -41.219% |
| 2026-03-26 | 0.1099 | 0.1127 | 0.1005 | 0.1127 | -0.089% | 3,916 | -42.680% |
| 2026-03-25 | 0.1005 | 0.1130 | 0.1003 | 0.1128 | -1.571% | 5,022 | -42.730% |
| 2026-03-24 | 0.1107 | 0.1177 | 0.1003 | 0.1146 | -4.261% | 33,061 | -43.630% |
| 2026-03-23 | 0.1105 | 0.1298 | 0.1052 | 0.1197 | -7.568% | 49,235 | -46.032% |
| 2026-03-20 | 0.1270 | 0.1308 | 0.1101 | 0.1295 | +1.888% | 115,044 | -50.116% |
| 2026-03-19 | 0.1068 | 0.1296 | 0.1060 | 0.1271 | -0.079% | 46,130 | -49.174% |
| 2026-03-18 | 0.1348 | 0.1348 | 0.1080 | 0.1272 | -2.678% | 55,266 | -49.214% |
| 2026-03-17 | 0.1361 | 0.1420 | 0.1003 | 0.1307 | -3.968% | 127,667 | -50.574% |
| 2026-03-16 | 0.1250 | 0.1440 | 0.1002 | 0.1361 | +3.972% | 84,599 | -52.535% |
| 2026-03-13 | 0.1215 | 0.1327 | 0.1003 | 0.1309 | +10.557% | 69,167 | -50.649% |
| 2026-03-12 | 0.1215 | 0.1246 | 0.1002 | 0.1184 | +0.169% | 41,002 | -45.439% |
| 2026-03-11 | 0.1168 | 0.1196 | 0.1085 | 0.1182 | +0.681% | 30,022 | -45.347% |
| 2026-03-10 | 0.1003 | 0.1215 | 0.0950 | 0.1174 | -4.630% | 23,018 | -44.974% |
| 2026-03-09 | 0.1500 | 0.1500 | 0.0907 | 0.1231 | -5.308% | 66,959 | -47.522% |
| 2026-03-06 | 0.1275 | 0.1376 | 0.1151 | 0.1300 | +8.424% | 71,320 | -50.308% |
| 2026-03-05 | 0.1480 | 0.1480 | 0.1199 | 0.1199 | +0.714% | 28,574 | -46.122% |
| 2026-03-04 | 0.1500 | 0.1550 | 0.1175 | 0.1191 | +4.246% | 15,350 | -45.737% |
| 2026-03-03 | 0.1236 | 0.1369 | 0.1141 | 0.1142 | -7.977% | 32,418 | -43.433% |
| 2026-03-02 | 0.1413 | 0.1430 | 0.1102 | 0.1241 | -2.206% | 47,944 | -47.945% |
| 2026-02-27 | 0.1245 | 0.1290 | 0.1100 | 0.1269 | +5.399% | 14,270 | -49.094% |
| 2026-02-26 | 0.1252 | 0.1252 | 0.1204 | 0.1204 | -6.955% | 2,773 | -46.346% |
| 2026-02-25 | 0.1300 | 0.1300 | 0.1202 | 0.1294 | -3.792% | 11,867 | -50.077% |
| 2026-02-24 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | +3.263% | 322 | -51.970% |
| 2026-02-23 | 0.1375 | 0.1400 | 0.1204 | 0.1303 | +0.347% | 61,204 | -50.403% |
| 2026-02-20 | 0.1365 | 0.1365 | 0.1250 | 0.1298 | -10.421% | 14,539 | -50.231% |
| 2026-02-19 | 0.1329 | 0.1479 | 0.1214 | 0.1449 | +7.413% | 19,152 | -55.418% |
| 2026-02-18 | 0.1390 | 0.1390 | 0.1200 | 0.1349 | +9.142% | 5,124 | -52.113% |
| 2026-02-13 | 0.1283 | 0.1283 | 0.1168 | 0.1236 | -10.174% | 20,953 | -47.735% |
| 2026-02-12 | 0.1388 | 0.1390 | 0.1376 | 0.1376 | -8.021% | 6,882 | -53.052% |
| 2026-02-11 | 0.1725 | 0.1725 | 0.1496 | 0.1496 | +7.471% | 604 | -56.818% |
| 2026-02-10 | 0.1700 | 0.1776 | 0.1375 | 0.1392 | -18.118% | 112,321 | -53.592% |
| 2026-02-09 | 0.1600 | 0.2077 | 0.0844 | 0.1700 | 0.000% | 71,788 | -62.000% |