Dark

DFNSW
T3 Defense Inc. Warrants
stock NASDAQ Warrant

At Close

Aug 6, 2026 3:59:40 PM EDT

0.1200USD-6.855%(-0.0100)170,806

0.0900Bid 0.1400Ask 0.0500Spread

Pre-market

Aug 6, 2026 9:21:30 AM EDT

0.1104USD-10.968%(-0.0136)49,309

After-hours

Aug 4, 2026 4:00:30 PM EDT

0.1150USD-23.891%(-0.0360)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	0.120000	0.120000	0.120000	0.120000	-14.286%	170,806	0.000%
2026-08-05	0.160000	0.180000	0.120001	0.140000	+21.739%	272,610	-14.286%
2026-08-04	0.157300	0.157300	0.110300	0.115000	-30.261%	374,224	+4.348%
2026-08-03	0.140000	0.185000	0.121000	0.164900	+41.182%	1,090,635	-27.229%
2026-07-31	0.119900	0.130000	0.071401	0.116800	-51.130%	905,413	+2.740%
2026-07-30	0.350000	0.384900	0.165000	0.239000	+82.862%	2,627,767	-49.791%
2026-07-29	0.130500	0.163600	0.103900	0.130700	+28.389%	1,562,644	-8.187%
2026-07-28	0.129000	0.195000	0.099000	0.101800	+33.246%	832,814	+17.878%
2026-07-27	0.060100	0.079600	0.060100	0.076400	+29.054%	398,798	+57.068%
2026-07-24	0.069206	0.069800	0.056100	0.059200	-15.186%	22,712	+102.703%
2026-07-23	0.066902	0.070600	0.060300	0.069800	-2.786%	21,277	+71.920%
2026-07-22	0.084600	0.084600	0.066900	0.071800	-13.702%	31,021	+67.131%
2026-07-21	0.070000	0.085600	0.065000	0.083200	+21.460%	191,572	+44.231%
2026-07-20	0.068500	0.068500	0.068500	0.068500	+4.740%	203	+75.182%
2026-07-17	0.073500	0.078400	0.065200	0.065400	-11.382%	31,166	+83.486%
2026-07-16	0.094900	0.094900	0.073600	0.073800	-19.783%	4,980	+62.602%
2026-07-15	0.095500	0.100900	0.085300	0.092000	-2.646%	11,116	+30.435%
2026-07-14	0.090400	0.094500	0.085300	0.094500	+10.268%	383	+26.984%
2026-07-13	0.081000	0.095900	0.081000	0.085700	+2.635%	7,674	+40.023%
2026-07-10	0.108500	0.121700	0.083300	0.083500	-22.899%	227,271	+43.713%
2026-07-09	0.094900	0.119500	0.094900	0.108300	+4.135%	129,960	+10.803%
2026-07-08	0.104000	0.111750	0.104000	0.104000	0.000%	77,844	+15.385%
2026-07-07	0.110000	0.111600	0.080500	0.104000	+0.386%	137,671	+15.385%
2026-07-06	0.089900	0.109300	0.070500	0.103600	+15.239%	216,818	+15.830%
2026-07-02	0.089000	0.119900	0.070400	0.089900	0.000%	184,628	+33.482%
2026-07-01	0.074000	0.089900	0.067800	0.089900	+26.798%	170,243	+33.482%
2026-06-30	0.063000	0.072600	0.060000	0.070900	+7.100%	232,038	+69.252%
2026-06-29	0.061800	0.066200	0.061800	0.066200	-1.926%	1,532	+81.269%
2026-06-26	0.070400	0.070400	0.060100	0.067500	-1.171%	41,815	+77.778%
2026-06-25	0.068200	0.074400	0.068200	0.068300	-2.429%	1,387	+75.695%
2026-06-24	0.079900	0.082851	0.067900	0.070000	-5.660%	4,469	+71.429%
2026-06-23	0.066600	0.082600	0.066600	0.074200	+4.507%	2,022	+61.725%
2026-06-22	0.066400	0.078100	0.066400	0.071000	0.000%	16,911	+69.014%
2026-06-18	0.075600	0.075600	0.071000	0.071000	+2.158%	1,797	+69.014%
2026-06-17	0.076500	0.076700	0.067400	0.069500	+2.356%	10,939	+72.662%
2026-06-16	0.070400	0.099000	0.066500	0.067900	-26.911%	62,660	+76.730%
2026-06-15	0.100000	0.100000	0.070200	0.092900	+17.744%	12,408	+29.171%
2026-06-12	0.090000	0.092200	0.078600	0.078900	+29.344%	206,472	+52.091%
2026-06-11	0.069000	0.075300	0.059800	0.061000	+7.774%	24,327	+96.721%
2026-06-10	0.080700	0.086300	0.054100	0.056600	-29.864%	44,219	+112.014%
2026-06-09	0.086800	0.099300	0.080600	0.080700	-6.597%	37,599	+48.699%
2026-06-08	0.100000	0.110201	0.086100	0.086400	-13.514%	227,381	+38.889%
2026-06-05	0.109300	0.119700	0.081000	0.099900	+9.061%	318,573	+20.120%
2026-06-04	0.098900	0.119900	0.077800	0.091600	-7.381%	219,997	+31.004%
2026-06-03	0.090500	0.110000	0.090500	0.098900	-1.001%	131,293	+21.335%
2026-06-02	0.089900	0.107201	0.089900	0.099900	+5.714%	149,475	+20.120%
2026-06-01	0.089700	0.099990	0.079200	0.094500	+8.124%	286,179	+26.984%
2026-05-29	0.084000	0.088000	0.072600	0.087400	+22.067%	253,491	+37.300%
2026-05-28	0.089000	0.094800	0.071600	0.071600	-13.107%	162,740	+67.598%
2026-05-27	0.075000	0.085300	0.066800	0.082400	+13.655%	529,110	+45.631%
2026-05-26	0.066200	0.072590	0.066200	0.072500	-1.628%	22,500	+65.517%
2026-05-22	0.072500	0.080600	0.065400	0.073700	-10.012%	12,758	+62.822%
2026-05-21	0.079900	0.089000	0.071600	0.081900	-3.647%	194,650	+46.520%
2026-05-20	0.075000	0.089400	0.053500	0.085000	+7.868%	352,302	+41.176%
2026-05-19	0.075500	0.078900	0.071600	0.078800	-19.510%	75,183	+52.284%
2026-05-18	0.080000	0.097900	0.071500	0.097900	+16.548%	138,581	+22.574%
2026-05-15	0.073000	0.150000	0.070300	0.084000	+15.385%	617,627	+42.857%
2026-05-14	0.082350	0.094000	0.063700	0.072800	+2.970%	182,159	+64.835%
2026-05-13	0.070900	0.081500	0.063300	0.070700	-0.282%	247,026	+69.731%
2026-05-12	0.071000	0.080900	0.064200	0.070900	+0.141%	187,667	+69.252%
2026-05-11	0.082000	0.089000	0.063200	0.070800	-0.840%	357,040	+69.492%
2026-05-08	0.074000	0.085000	0.061700	0.071400	-0.695%	137,702	+68.067%
2026-05-07	0.062400	0.074300	0.060500	0.071900	+3.902%	74,797	+66.898%
2026-05-06	0.053500	0.084100	0.053500	0.069200	-12.956%	333,657	+73.410%
2026-05-05	0.075800	0.099890	0.061500	0.079500	+4.881%	254,087	+50.943%
2026-05-04	0.069900	0.089000	0.068900	0.075800	0.000%	268,220	+58.311%
2026-05-01	0.071000	0.075800	0.061000	0.075800	+6.311%	116,691	+58.311%
2026-04-30	0.072850	0.075900	0.056500	0.071300	+3.785%	95,736	+68.303%
2026-04-29	0.072299	0.079500	0.056300	0.068700	-4.050%	163,074	+74.672%
2026-04-28	0.064900	0.071600	0.055600	0.071600	+0.140%	99,015	+67.598%
2026-04-27	0.072500	0.072500	0.066400	0.071500	+10.169%	4,010	+67.832%
2026-04-24	0.067100	0.073500	0.064900	0.064900	-11.701%	30,115	+84.900%
2026-04-23	0.071000	0.073600	0.067100	0.073500	-4.047%	20,891	+63.265%
2026-04-22	0.084649	0.084649	0.067100	0.076600	-4.489%	47,824	+56.658%
2026-04-21	0.068900	0.105000	0.067000	0.080200	+5.665%	152,829	+49.626%
2026-04-20	0.074200	0.080000	0.064600	0.075900	+1.201%	141,795	+58.103%
2026-04-17	0.069400	0.075800	0.060000	0.074999	+15.739%	301,161	+60.002%
2026-04-16	0.075800	0.075800	0.062300	0.064800	+1.408%	32,541	+85.185%
2026-04-15	0.064000	0.064000	0.055100	0.063900	-12.585%	76,489	+87.793%
2026-04-14	0.080000	0.081601	0.070000	0.073100	-0.814%	41,669	+64.159%
2026-04-13	0.068601	0.074000	0.062600	0.073700	+7.591%	46,777	+62.822%
2026-04-10	0.063600	0.068600	0.062000	0.068500	+8.730%	6,943	+75.182%
2026-04-09	0.075700	0.075700	0.063000	0.063000	-7.353%	9,191	+90.476%
2026-04-08	0.065700	0.069000	0.065600	0.068000	-15.106%	7,522	+76.471%
2026-04-07	0.076900	0.085900	0.076500	0.080100	+4.161%	62,399	+49.813%
2026-04-06	0.069600	0.079300	0.069600	0.076900	+9.857%	11,171	+56.047%
2026-04-02	0.080100	0.080100	0.069400	0.070000	-21.613%	12,213	+71.429%
2026-04-01	0.106000	0.111099	0.072500	0.089300	-18.447%	91,833	+34.378%
2026-03-31	0.109400	0.115500	0.086000	0.109500	0.000%	93,471	+9.589%
2026-03-30	0.100102	0.109700	0.090200	0.109500	-0.364%	27,178	+9.589%
2026-03-27	0.105000	0.109900	0.100000	0.109900	-2.484%	62,216	+9.190%
2026-03-26	0.109901	0.112700	0.100500	0.112700	-0.089%	3,916	+6.477%
2026-03-25	0.100500	0.113000	0.100300	0.112800	-1.571%	5,022	+6.383%
2026-03-24	0.110700	0.117700	0.100300	0.114600	-4.261%	33,061	+4.712%
2026-03-23	0.110500	0.129800	0.105200	0.119700	-7.568%	49,235	+0.251%
2026-03-20	0.127000	0.130800	0.110100	0.129500	+1.888%	115,044	-7.336%
2026-03-19	0.106800	0.129600	0.106000	0.127100	-0.079%	46,130	-5.586%
2026-03-18	0.134800	0.134800	0.107999	0.127200	-2.678%	55,266	-5.660%
2026-03-17	0.136100	0.142000	0.100300	0.130700	-3.968%	127,667	-8.187%
2026-03-16	0.125000	0.144000	0.100200	0.136100	+3.972%	84,599	-11.830%
2026-03-13	0.121500	0.132700	0.100300	0.130900	+10.557%	69,167	-8.327%
2026-03-12	0.121500	0.124600	0.100200	0.118400	+0.169%	41,002	+1.351%
2026-03-11	0.116800	0.119550	0.108500	0.118200	+0.681%	30,022	+1.523%
2026-03-10	0.100300	0.121499	0.095049	0.117400	-4.630%	23,018	+2.215%
2026-03-09	0.150000	0.150000	0.090700	0.123100	-5.308%	66,959	-2.518%
2026-03-06	0.127499	0.137600	0.115100	0.130000	+8.424%	71,320	-7.692%
2026-03-05	0.148000	0.148000	0.119900	0.119900	+0.714%	28,574	+0.083%
2026-03-04	0.150000	0.155000	0.117500	0.119050	+4.246%	15,350	+0.798%
2026-03-03	0.123599	0.136900	0.114100	0.114201	-7.977%	32,418	+5.078%
2026-03-02	0.141300	0.143000	0.110200	0.124100	-2.206%	47,944	-3.304%
2026-02-27	0.124499	0.129000	0.110000	0.126900	+5.399%	14,270	-5.437%
2026-02-26	0.125200	0.125200	0.120400	0.120400	-6.955%	2,773	-0.332%
2026-02-25	0.130000	0.130000	0.120200	0.129400	-3.792%	11,867	-7.264%
2026-02-24	0.134500	0.134500	0.134500	0.134500	+3.263%	322	-10.781%
2026-02-23	0.137500	0.140000	0.120400	0.130250	+0.347%	61,204	-7.869%
2026-02-20	0.136500	0.136500	0.125000	0.129800	-10.421%	14,539	-7.550%
2026-02-19	0.132900	0.147900	0.121400	0.144900	+7.413%	19,152	-17.184%
2026-02-18	0.139000	0.139000	0.120000	0.134900	+9.142%	5,124	-11.045%
2026-02-13	0.128300	0.128300	0.116850	0.123600	-10.174%	20,953	-2.913%
2026-02-12	0.138800	0.139000	0.137600	0.137600	-8.021%	6,882	-12.791%
2026-02-11	0.172500	0.172500	0.149600	0.149600	+7.471%	604	-19.786%
2026-02-10	0.170000	0.177600	0.137500	0.139200	-18.118%	112,321	-13.793%
2026-02-09	0.160000	0.207700	0.084400	0.170000	0.000%	71,788	-29.412%

.dark-mode .N2y66h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N2y66h{ color: #333333; background-color: white; border: 2px solid #333333; }DFNSWT3 Defense Inc. Warrantsstock NASDAQ Warrant

DFNSW
T3 Defense Inc. Warrants
stock NASDAQ Warrant