Skip to main content
DFNS logo

T3 Defense Inc.

DFNSNASDAQIndustrialsAerospace & Defense

$3.87Today:- (-)1Y −36.56%

As of Oct 26, 2026 close

Market cap
$1.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.42$91.00
Volume (live)
-
Avg. volume (3M)
457.21K

T3 Defense (DFNS) Historical Stock Prices

Analyze T3 Defense (DFNS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

T3 Defense (DFNS) Interactive Price Chart

Interactive historical price chart showing T3 Defense stock price movements and trends across multiple time periods.

Loading chart...

DFNS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DFNS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20263.913.913.523.853.85558.61K
Oct 26, 20264.164.173.803.873.87304.89K
Oct 23, 20264.814.914.014.114.11506.86K
Oct 22, 20264.915.084.755.055.05191.26K
Oct 21, 20264.995.124.624.924.92222.02K
Oct 20, 20264.625.224.614.894.89223.78K
Oct 19, 20264.885.084.594.764.76200.25K
Oct 16, 20265.906.034.754.824.82629.99K
Oct 15, 20265.986.445.956.146.14447.90K
Oct 14, 20265.607.365.506.566.564.95M
Oct 13, 20265.755.885.615.755.7596.87K
Oct 12, 20265.965.965.715.755.75121.92K
Oct 9, 20266.156.155.876.016.01135.22K
Oct 8, 20266.366.505.946.226.22225.78K
Oct 7, 20266.526.586.276.516.51171.49K
Oct 6, 20266.716.856.596.706.70154.89K
Oct 5, 20267.347.346.636.786.78361.61K
Oct 2, 20266.857.846.697.347.34522.03K
Oct 1, 20266.417.146.196.866.86466.56K
Sep 30, 20266.706.836.346.436.43247.58K
Sep 29, 20267.207.206.726.746.74179.09K
Sep 28, 20267.317.507.017.217.21272.00K
Sep 25, 20267.807.907.637.797.79158.38K
Sep 24, 20267.857.937.517.877.87214.33K
Sep 23, 20268.008.167.617.877.87333.06K
Sep 22, 20268.238.587.758.358.35322.93K
Sep 21, 20267.838.397.838.208.20393.85K
Sep 18, 20268.138.367.567.667.66350.54K
Sep 17, 20267.828.357.807.887.88300.86K
Sep 16, 20268.098.307.457.687.68453.51K
Sep 15, 20268.999.018.278.288.28417.89K
Sep 14, 20269.459.719.069.239.23275.48K
Sep 11, 20269.5010.049.409.599.59475.46K
Sep 10, 202610.1810.909.309.849.841.87M
Sep 9, 202610.1610.289.609.699.69311.66K
Sep 8, 202610.0111.1510.0110.1610.16489.54K
Sep 4, 20269.2410.309.0110.2410.24542.29K
Sep 3, 20269.2410.709.2410.1810.18995.81K
Sep 2, 20269.729.988.519.269.26605.72K
Sep 1, 202610.7510.809.6010.0810.08857.97K
Aug 31, 202612.0012.6011.5011.8211.82507.50K
Aug 28, 202612.3412.5811.9012.1912.19590.77K
Aug 27, 202611.7114.2011.3512.7112.712.10M
Aug 26, 202612.1612.6011.5011.8811.881.67M
Aug 25, 202616.3016.8312.5013.0413.0413.03M
Aug 24, 202619.1119.2010.6511.0111.011.67M
Aug 21, 202620.1024.0220.1020.6120.61251.81K
Aug 20, 202624.9026.3424.0324.4024.40160.20K
Aug 19, 202626.2027.6824.5026.0126.01222.42K
Aug 18, 202627.8129.0027.0027.2027.20188.71K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.