5 DAY PERFORMANCE
-60.17%
1 MONTH PERFORMANCE
-78.91%
3 MONTH PERFORMANCE
-96.89%
6 MONTH PERFORMANCE
-97.40%
YEAR-TO-DATE PERFORMANCE
-99.72%
1 YEAR PERFORMANCE
-99.84%
T3 Defense Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $3.42 | $2.85 (-16.67%) | $3.50 | $2.82 | 395.23 K | $1.37 M |
| 11/03/2026 | $3.53 | $3.49 (-1.13%) | $3.71 | $3.40 | 267.92 K | $1.68 M |
| 11/02/2026 | $3.60 | $3.41 (-5.28%) | $3.71 | $3.40 | 165.26 K | $1.64 M |
| 10/30/2026 | $3.61 | $3.59 (-0.55%) | $3.61 | $3.37 | 193.99 K | $1.72 M |
| 10/29/2026 | $3.93 | $3.66 (-6.87%) | $4.01 | $3.65 | 209.95 K | $1.76 M |
| 10/28/2026 | $3.82 | $3.94 (3.14%) | $4.00 | $3.65 | 258.57 K | $1.89 M |
| 10/27/2026 | $3.91 | $3.85 (-1.53%) | $3.91 | $3.52 | 558.61 K | $1.85 M |
| 10/26/2026 | $4.16 | $3.87 (-6.97%) | $4.18 | $3.80 | 304.89 K | $1.86 M |
| 10/23/2026 | $4.81 | $4.11 (-14.55%) | $4.91 | $4.01 | 506.86 K | $1.97 M |
| 10/22/2026 | $4.91 | $5.05 (2.85%) | $5.08 | $4.75 | 191.26 K | $2.42 M |
| 10/21/2026 | $4.99 | $4.92 (-1.4%) | $5.12 | $4.62 | 222.02 K | $2.36 M |
| 10/20/2026 | $4.62 | $4.89 (5.84%) | $5.22 | $4.61 | 223.80 K | $2.35 M |
| 10/19/2026 | $4.88 | $4.76 (-2.46%) | $5.08 | $4.59 | 200.25 K | $2.28 M |
| 10/16/2026 | $5.90 | $4.82 (-18.31%) | $6.03 | $4.75 | 630.00 K | $2.31 M |
| 10/15/2026 | $5.98 | $6.14 (2.68%) | $6.44 | $5.95 | 447.90 K | $2.95 M |
| 10/14/2026 | $5.60 | $6.56 (17.14%) | $7.36 | $5.50 | 4.95 M | $3.15 M |
| 10/13/2026 | $5.75 | $5.75 (0%) | $5.88 | $5.61 | 96.87 K | $2.76 M |
| 10/12/2026 | $5.96 | $5.75 (-3.52%) | $5.96 | $5.71 | 121.92 K | $2.76 M |
| 10/09/2026 | $6.15 | $6.01 (-2.28%) | $6.15 | $5.87 | 135.22 K | $2.88 M |
| 10/08/2026 | $6.36 | $6.22 (-2.2%) | $6.50 | $5.94 | 225.78 K | $2.99 M |
| 10/07/2026 | $6.52 | $6.51 (-0.15%) | $6.58 | $6.27 | 171.49 K | $3.12 M |
| 10/06/2026 | $6.71 | $6.70 (-0.15%) | $6.85 | $6.59 | 154.89 K | $3.22 M |
| 10/05/2026 | $7.34 | $6.78 (-7.63%) | $7.34 | $6.63 | 361.61 K | $3.25 M |
| 10/02/2026 | $6.85 | $7.34 (7.15%) | $7.85 | $6.69 | 522.03 K | $3.52 M |
| 10/01/2026 | $6.41 | $6.86 (7.02%) | $7.15 | $6.19 | 466.56 K | $3.29 M |
| 09/30/2026 | $6.70 | $6.43 (-4.03%) | $6.83 | $6.34 | 247.58 K | $3.09 M |
| 09/29/2026 | $7.20 | $6.74 (-6.39%) | $7.20 | $6.72 | 179.09 K | $3.24 M |
| 09/28/2026 | $7.31 | $7.21 (-1.37%) | $7.50 | $7.01 | 272.00 K | $3.46 M |
| 09/25/2026 | $7.80 | $7.79 (-0.13%) | $7.90 | $7.63 | 158.38 K | $3.74 M |
| 09/24/2026 | $7.85 | $7.87 (0.25%) | $7.93 | $7.51 | 214.33 K | $3.78 M |
| 09/23/2026 | $8.00 | $7.87 (-1.62%) | $8.16 | $7.61 | 333.06 K | $3.78 M |
| 09/22/2026 | $8.23 | $8.35 (1.46%) | $8.58 | $7.75 | 322.93 K | $4.01 M |
| 09/21/2026 | $7.83 | $8.20 (4.73%) | $8.39 | $7.83 | 393.85 K | $3.94 M |
| 09/18/2026 | $8.13 | $7.66 (-5.78%) | $8.36 | $7.56 | 350.54 K | $3.68 M |
| 09/17/2026 | $7.82 | $7.88 (0.77%) | $8.35 | $7.80 | 300.86 K | $3.78 M |
| 09/16/2026 | $8.09 | $7.68 (-5.07%) | $8.30 | $7.45 | 453.51 K | $3.69 M |
| 09/15/2026 | $8.99 | $8.28 (-7.9%) | $9.01 | $8.27 | 417.89 K | $3.97 M |
| 09/14/2026 | $9.45 | $9.23 (-2.33%) | $9.71 | $9.06 | 275.48 K | $4.43 M |
| 09/11/2026 | $9.50 | $9.59 (0.95%) | $10.04 | $9.40 | 475.46 K | $4.60 M |
| 09/10/2026 | $10.18 | $9.84 (-3.34%) | $10.90 | $9.30 | 1.87 M | $4.72 M |
| 09/09/2026 | $10.16 | $9.69 (-4.63%) | $10.28 | $9.60 | 311.66 K | $4.65 M |
| 09/08/2026 | $10.01 | $10.16 (1.5%) | $11.15 | $10.01 | 489.54 K | $4.88 M |
| 09/04/2026 | $9.24 | $10.24 (10.82%) | $10.30 | $9.01 | 542.29 K | $4.92 M |
| 09/03/2026 | $9.24 | $10.18 (10.17%) | $10.70 | $9.24 | 995.81 K | $4.89 M |
| 09/02/2026 | $9.72 | $9.26 (-4.73%) | $9.98 | $8.51 | 605.72 K | $4.45 M |
| 09/01/2026 | $10.75 | $10.08 (-6.23%) | $10.80 | $9.60 | 858.00 K | $4.84 M |
| 08/31/2026 | $12.00 | $11.82 (-1.5%) | $12.60 | $11.50 | 507.50 K | $5.67 M |
| 08/28/2026 | $12.34 | $12.19 (-1.22%) | $12.58 | $11.90 | 590.80 K | $5.85 M |
| 08/27/2026 | $11.71 | $12.71 (8.54%) | $14.20 | $11.35 | 2.10 M | $6.10 M |
| 08/26/2026 | $12.16 | $11.88 (-2.3%) | $12.60 | $11.50 | 1.67 M | $5.70 M |
| 08/25/2026 | $16.31 | $13.04 (-20.05%) | $16.83 | $12.50 | 13.03 M | $6.26 M |
| 08/24/2026 | $19.11 | $11.01 (-42.39%) | $19.20 | $10.65 | 1.67 M | $5.29 M |
| 08/21/2026 | $20.10 | $20.61 (2.54%) | $24.02 | $20.10 | 251.81 K | $9.89 M |
| 08/20/2026 | $24.90 | $24.40 (-2.01%) | $26.34 | $24.03 | 160.20 K | $11.71 M |
| 08/19/2026 | $26.20 | $26.01 (-0.73%) | $27.68 | $24.50 | 222.42 K | $12.49 M |
| 08/18/2026 | $27.81 | $27.20 (-2.19%) | $29.00 | $27.00 | 188.71 K | $13.06 M |
| 08/17/2026 | $28.63 | $30.99 (8.24%) | $31.26 | $27.68 | 299.60 K | $14.88 M |
| 08/14/2026 | $34.11 | $33.78 (-0.97%) | $37.26 | $33.05 | 359.10 K | $7.61 M |
| 08/13/2026 | $34.12 | $34.54 (1.23%) | $36.48 | $33.67 | 254.40 K | $7.78 M |
| 08/12/2026 | $34.26 | $36.83 (7.5%) | $39.86 | $33.51 | 423.00 K | $8.30 M |
| 08/11/2026 | $33.03 | $36.58 (10.75%) | $36.67 | $32.33 | 530.13 K | $8.24 M |
| 08/10/2026 | $38.40 | $37.10 (-3.39%) | $40.35 | $35.25 | 489.60 K | $8.36 M |
| 08/07/2026 | $42.00 | $37.95 (-9.64%) | $42.70 | $37.20 | 735.75 K | $8.55 M |
| 08/06/2026 | $45.91 | $46.00 (0.2%) | $47.44 | $40.45 | 1.08 M | $10.36 M |
| 08/05/2026 | $56.40 | $45.91 (-18.6%) | $63.90 | $44.30 | 3.51 M | $10.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
