Dark

DFSCW
DEFSEC Technologies Inc. Warrant
stock NASDAQ

Jul 29, 2026

0.0169USD-16.749%(-0.0034)7,349

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.024800	0.024800	0.016900	0.016900	-16.749%	7,349	0.000%
2026-07-28	0.016000	0.024800	0.016000	0.020300	+26.875%	3,433	-16.749%
2026-07-27	0.016000	0.016000	0.016000	0.016000	-1.840%	1,914	+5.625%
2026-07-23	0.016150	0.016300	0.016150	0.016300	-0.610%	309	+3.681%
2026-07-21	0.016000	0.016400	0.016000	0.016400	-0.606%	351	+3.049%
2026-07-20	0.016600	0.016600	0.016500	0.016500	-1.198%	3,905	+2.424%
2026-07-17	0.016900	0.018700	0.016700	0.016700	-16.500%	27,000	+1.198%
2026-07-15	0.020100	0.020100	0.020000	0.020000	-0.498%	584	-15.500%
2026-07-13	0.022200	0.022200	0.020100	0.020100	-49.750%	21,388	-15.920%
2026-07-10	0.018400	0.040000	0.018300	0.040000	+99.005%	15,234	-57.750%
2026-07-09	0.020100	0.020100	0.020100	0.020100	-0.495%	2,300	-15.920%
2026-07-06	0.020100	0.020200	0.020100	0.020200	-0.493%	1,903	-16.337%
2026-07-01	0.020300	0.020400	0.020300	0.020300	-30.479%	400	-16.749%
2026-06-30	0.029200	0.029200	0.029200	0.029200	-26.633%	200	-42.123%
2026-06-29	0.025100	0.039800	0.020400	0.039800	-0.251%	4,226	-57.538%
2026-06-26	0.027400	0.039900	0.020200	0.039900	+59.600%	8,429	-57.644%
2026-06-23	0.025000	0.025000	0.025000	0.025000	-0.398%	14,473	-32.400%
2026-06-10	0.025100	0.025100	0.025100	0.025100	-22.769%	170	-32.669%
2026-06-08	0.049700	0.049700	0.032500	0.032500	+30.000%	440	-48.000%
2026-06-03	0.025100	0.025200	0.025000	0.025000	-0.398%	17,957	-32.400%
2026-06-02	0.039800	0.044900	0.025000	0.025100	0.000%	72,272	-32.669%
2026-05-28	0.025000	0.025100	0.025000	0.025100	-32.888%	10,005	-32.669%
2026-05-21	0.028900	0.037400	0.028800	0.037400	+33.571%	8,099	-54.813%
2026-05-15	0.028000	0.028000	0.028000	0.028000	-6.355%	10,031	-39.643%
2026-05-08	0.028000	0.029900	0.028000	0.029900	+73.837%	9,586	-43.478%
2026-05-06	0.017200	0.017200	0.017200	0.017200	+13.907%	400	-1.744%
2026-05-05	0.023900	0.023900	0.015100	0.015100	-36.847%	15,750	+11.921%
2026-04-29	0.024000	0.024100	0.023910	0.023910	-2.408%	14,778	-29.318%
2026-04-28	0.027000	0.027000	0.024500	0.024500	+2.083%	13,400	-31.020%
2026-04-21	0.027000	0.030000	0.024000	0.024000	0.000%	2,601	-29.583%
2026-04-20	0.024000	0.024000	0.024000	0.024000	-0.415%	4,888	-29.583%
2026-04-17	0.024100	0.024100	0.024100	0.024100	+0.417%	1,000	-29.876%
2026-04-16	0.025000	0.025000	0.023900	0.024000	-24.765%	5,730	-29.583%
2026-04-10	0.031900	0.031900	0.031900	0.031900	-0.313%	100	-47.022%
2026-03-31	0.032000	0.032000	0.032000	0.032000	+6.667%	5,517	-47.188%
2026-03-25	0.030000	0.030000	0.030000	0.030000	-8.537%	273	-43.667%
2026-03-19	0.032800	0.032800	0.032800	0.032800	0.000%	900	-48.476%
2026-03-17	0.032800	0.032800	0.032800	0.032800	0.000%	1,000	-48.476%
2026-03-16	0.032800	0.032800	0.032800	0.032800	+29.644%	5,509	-48.476%
2026-03-10	0.069400	0.069400	0.025000	0.025300	-49.299%	47,446	-33.202%
2026-03-06	0.050000	0.050000	0.041633	0.049900	+10.889%	6,149	-66.132%
2026-03-05	0.048600	0.048600	0.045000	0.045000	+6.888%	3,387	-62.444%
2026-03-04	0.042100	0.042100	0.042100	0.042100	-29.599%	23,422	-59.857%
2026-03-03	0.051400	0.060000	0.045600	0.059800	+16.117%	12,002	-71.739%
2026-03-02	0.027600	0.051500	0.027600	0.051500	-0.196%	2,100	-67.184%
2026-02-24	0.051600	0.051601	0.051600	0.051601	-7.855%	3,832	-67.249%
2026-02-20	0.056000	0.056000	0.056000	0.056000	-1.754%	2,522	-69.821%
2026-02-19	0.055000	0.057200	0.055000	0.057000	+18.750%	1,406	-70.351%
2026-02-17	0.047999	0.048000	0.047998	0.048000	0.000%	5,686	-64.792%
2026-02-13	0.044600	0.050000	0.044600	0.048000	+20.000%	11,654	-64.792%
2026-02-12	0.040000	0.044700	0.040000	0.040000	0.000%	33,547	-57.750%
2026-02-11	0.032400	0.044800	0.032300	0.040000	+20.846%	124,051	-57.750%
2026-02-09	0.030600	0.049700	0.020100	0.033100	+8.170%	32,255	-48.943%
2026-02-06	0.025600	0.030600	0.025600	0.030600	0.000%	4,700	-44.771%
2026-02-03	0.025600	0.030600	0.025600	0.030600	-0.326%	3,500	-44.771%
2026-01-30	0.025600	0.030700	0.025600	0.030700	+0.656%	1,605	-44.951%
2026-01-28	0.030500	0.030500	0.030500	0.030500	0.000%	401	-44.590%
2026-01-26	0.030500	0.030500	0.030500	0.030500	+18.677%	1,578	-44.590%
2026-01-23	0.025700	0.025700	0.025700	0.025700	-16.013%	350	-34.241%
2026-01-22	0.030000	0.030700	0.030000	0.030600	+19.066%	16,276	-44.771%
2026-01-21	0.023900	0.029899	0.023900	0.025700	-7.554%	6,198	-34.241%
2026-01-20	0.027800	0.027800	0.027800	0.027800	+8.171%	1,000	-39.209%
2026-01-16	0.025700	0.029000	0.025600	0.025700	-14.333%	19,787	-34.241%
2026-01-13	0.032900	0.032900	0.030000	0.030000	+2.041%	5,467	-43.667%
2026-01-12	0.025400	0.029400	0.025400	0.029400	-2.000%	2,244	-42.517%
2026-01-09	0.030000	0.030000	0.030000	0.030000	-0.332%	2,000	-43.667%
2026-01-08	0.030000	0.030100	0.030000	0.030100	+0.333%	1,939	-43.854%
2026-01-07	0.025100	0.030000	0.025100	0.030000	-2.913%	5,400	-43.667%
2026-01-06	0.031000	0.031000	0.030900	0.030900	0.000%	1,126	-45.307%
2026-01-05	0.039900	0.039900	0.030900	0.030900	0.000%	1,774	-45.307%
2026-01-02	0.030000	0.030900	0.026900	0.030900	+26.639%	10,374	-45.307%
2025-12-31	0.026600	0.026600	0.024400	0.024400	-18.667%	11,457	-30.738%
2025-12-30	0.029800	0.030800	0.023000	0.030000	+25.000%	19,449	-43.667%
2025-12-22	0.024000	0.024000	0.024000	0.024000	-22.078%	10,000	-29.583%
2025-12-18	0.030800	0.030800	0.030800	0.030800	+28.333%	500	-45.130%
2025-12-15	0.024000	0.024000	0.024000	0.024000	-20.530%	200	-29.583%
2025-12-10	0.028300	0.030200	0.028300	0.030200	+25.311%	2,287	-44.040%
2025-12-09	0.026150	0.026150	0.024000	0.024100	-14.841%	25,307	-29.876%
2025-12-08	0.028300	0.028300	0.028300	0.028300	+17.917%	500	-40.283%
2025-12-05	0.029100	0.033000	0.022400	0.024000	+14.286%	16,062	-29.583%
2025-12-03	0.022000	0.022000	0.021000	0.021000	+4.478%	2,210	-19.524%
2025-11-26	0.025000	0.027500	0.020100	0.020100	+0.500%	21,613	-15.920%
2025-11-18	0.020000	0.020000	0.020000	0.020000	-25.231%	1	-15.500%
2025-11-14	0.026749	0.026749	0.026749	0.026749	+16.808%	101	-36.820%
2025-11-12	0.025100	0.025100	0.020200	0.022900	-23.667%	80,815	-26.201%
2025-11-10	0.034700	0.034700	0.030000	0.030000	0.000%	1,100	-43.667%
2025-11-05	0.025000	0.034899	0.025000	0.030000	+9.489%	3,421	-43.667%
2025-11-04	0.028800	0.028900	0.027221	0.027400	-8.667%	16,068	-38.321%
2025-11-03	0.039900	0.039900	0.025100	0.030000	+3.448%	18,863	-43.667%
2025-10-31	0.032700	0.040000	0.026900	0.029000	-11.315%	231,581	-41.724%
2025-10-30	0.032700	0.032700	0.032700	0.032700	+13.937%	300	-48.318%
2025-10-29	0.030000	0.030000	0.025100	0.028700	-15.089%	65,553	-41.115%
2025-10-27	0.033800	0.033900	0.030000	0.033800	-0.588%	1,248	-50.000%
2025-10-23	0.034000	0.034000	0.034000	0.034000	-1.163%	1,500	-50.294%
2025-10-22	0.050000	0.050000	0.034400	0.034400	-25.217%	696	-50.872%
2025-10-16	0.045000	0.046000	0.045000	0.046000	+3.371%	5,385	-63.261%
2025-10-15	0.050000	0.050000	0.040000	0.044500	+48.333%	13,066	-62.022%
2025-10-14	0.030000	0.030000	0.030000	0.030000	-40.594%	100	-43.667%
2025-10-13	0.050500	0.050500	0.050500	0.050500	-2.885%	669	-66.535%
2025-10-10	0.052000	0.052000	0.052000	0.052000	0.000%	10,790	-67.500%
2025-10-09	0.031100	0.052000	0.031100	0.052000	+33.676%	124,559	-67.500%
2025-10-08	0.034000	0.038900	0.023800	0.038900	-12.387%	82,702	-56.555%
2025-10-07	0.048200	0.049190	0.044400	0.044400	+11.000%	1,660	-61.937%
2025-10-03	0.049300	0.049300	0.040000	0.040000	-6.977%	1,562	-57.750%
2025-10-02	0.049399	0.049399	0.043000	0.043000	-0.463%	1,033	-60.698%
2025-10-01	0.045400	0.045400	0.043200	0.043200	+7.731%	4,173	-60.880%
2025-09-26	0.039900	0.049900	0.039900	0.040100	+2.036%	3,000	-57.855%
2025-09-25	0.029000	0.049000	0.029000	0.039300	-34.500%	25,581	-56.997%
2025-09-24	0.063700	0.063700	0.050000	0.060000	-3.226%	770	-71.833%
2025-09-23	0.062101	0.065800	0.062000	0.062000	-5.991%	17,758	-72.742%
2025-09-22	0.062000	0.069800	0.062000	0.065951	+6.544%	3,226	-74.375%
2025-09-19	0.031900	0.067000	0.031900	0.061900	+94.044%	129,829	-72.698%
2025-09-18	0.048700	0.048700	0.031900	0.031900	-34.497%	38,670	-47.022%
2025-09-17	0.039000	0.048700	0.029700	0.048700	+26.166%	3,152	-65.298%
2025-09-15	0.038600	0.038600	0.033800	0.038600	+50.195%	5,350	-56.218%
2025-09-12	0.033100	0.033200	0.025601	0.025700	-25.507%	150,109	-34.241%
2025-09-08	0.033000	0.037000	0.033000	0.034500	+4.542%	1,044	-51.014%
2025-09-05	0.038500	0.038500	0.033000	0.033001	-15.382%	725	-48.789%
2025-09-04	0.039000	0.039000	0.032000	0.039000	+25.402%	4,601	-56.667%
2025-09-02	0.031100	0.031100	0.031100	0.031100	-21.859%	6,209	-45.659%
2025-08-29	0.030800	0.039800	0.030800	0.039800	-0.251%	325	-57.538%
2025-08-28	0.033000	0.040000	0.030000	0.039900	+24.299%	14,718	-57.644%
2025-08-26	0.032100	0.032100	0.032100	0.032100	+14.643%	1,600	-47.352%
2025-08-22	0.030000	0.030000	0.028000	0.028000	-3.448%	1,260	-39.643%
2025-08-21	0.029000	0.029000	0.029000	0.029000	+4.693%	125	-41.724%
2025-08-20	0.030000	0.030000	0.027700	0.027700	-9.772%	16,300	-38.989%
2025-08-19	0.030700	0.030700	0.030700	0.030700	-7.669%	5,000	-44.951%
2025-08-15	0.035000	0.035000	0.027800	0.033250	-10.618%	5,200	-49.173%
2025-08-14	0.040000	0.040000	0.037200	0.037200	+16.250%	4,346	-54.570%
2025-08-13	0.039900	0.039900	0.032000	0.032000	-11.360%	526	-47.188%
2025-08-12	0.033200	0.036101	0.033200	0.036101	-2.430%	3,359	-53.187%
2025-08-11	0.037000	0.037000	0.037000	0.037000	+5.714%	100	-54.324%
2025-08-08	0.029000	0.035000	0.029000	0.035000	+25.448%	15,255	-51.714%
2025-07-31	0.040000	0.040000	0.027900	0.027900	+8.984%	2,300	-39.427%
2025-07-29	0.040000	0.040000	0.025100	0.025600	-36.000%	44,668	-33.984%
2025-07-28	0.040000	0.040000	0.040000	0.040000	+33.329%	1,145	-57.750%
2025-07-25	0.030000	0.039900	0.025100	0.030001	-24.810%	10,100	-43.669%
2025-07-24	0.039800	0.039900	0.039800	0.039900	-7.211%	30,500	-57.644%
2025-07-23	0.047800	0.050000	0.035100	0.043001	-4.229%	23,400	-60.699%
2025-07-22	0.047500	0.047500	0.044900	0.044900	-5.870%	3,629	-62.361%
2025-07-18	0.030001	0.047700	0.030000	0.047700	+1.489%	13,979	-64.570%
2025-07-17	0.036000	0.047000	0.035001	0.047000	+4.444%	2,558	-64.043%
2025-07-16	0.036000	0.045000	0.036000	0.045000	+0.669%	1,022	-62.444%
2025-07-15	0.026900	0.049600	0.026900	0.044701	-1.540%	11,491	-62.193%
2025-07-14	0.025000	0.050000	0.025000	0.045400	-6.967%	14,264	-62.775%
2025-07-11	0.031000	0.050000	0.031000	0.048800	+25.450%	7,362	-65.369%
2025-07-10	0.038900	0.038900	0.038900	0.038900	-21.730%	7,527	-56.555%
2025-07-09	0.049700	0.049700	0.049700	0.049700	-0.201%	2,400	-65.996%
2025-07-07	0.049800	0.049800	0.049500	0.049800	+76.596%	2,233	-66.064%
2025-07-03	0.028200	0.030001	0.028200	0.028200	-25.000%	29,130	-40.071%
2025-07-02	0.040600	0.049300	0.028100	0.037600	-11.111%	23,908	-55.053%
2025-07-01	0.030000	0.047799	0.023100	0.042300	+5.747%	55,474	-60.047%
2025-06-30	0.069800	0.069800	0.022700	0.040001	0.000%	3,719	-57.751%

.dark-mode .VvD3Pc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VvD3Pc{ color: #333333; background-color: white; border: 2px solid #333333; }DFSCWDEFSEC Technologies Inc. Warrantstock NASDAQ

DFSCW
DEFSEC Technologies Inc. Warrant
stock NASDAQ