5 DAY PERFORMANCE
+601.32%
1 MONTH PERFORMANCE
+287.53%
3 MONTH PERFORMANCE
+63.04%
6 MONTH PERFORMANCE
-68.01%
YEAR-TO-DATE PERFORMANCE
-64.52%
1 YEAR PERFORMANCE
-87.05%
T3 Defense Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.20 | $0.21 (5%) | $0.21 | $0.18 | 8.05 M | $5.86 M |
| 06/18/2026 | $0.21 | $0.20 (-4.85%) | $0.22 | $0.19 | 5.73 M | $5.74 M |
| 06/17/2026 | $0.21 | $0.21 (1.76%) | $0.23 | $0.21 | 5.63 M | $6.03 M |
| 06/16/2026 | $0.21 | $0.22 (3.91%) | $0.22 | $0.20 | 11.23 M | $6.06 M |
| 06/15/2026 | $0.21 | $0.21 (-1.81%) | $0.23 | $0.19 | 20.41 M | $5.82 M |
| 06/12/2026 | $0.34 | $0.23 (-31.15%) | $0.35 | $0.22 | 370.97 M | $6.56 M |
| 06/11/2026 | $0.27 | $0.26 (-6.35%) | $0.28 | $0.25 | 4.20 M | $7.23 M |
| 06/10/2026 | $0.27 | $0.28 (1.63%) | $0.28 | $0.27 | 1.70 M | $7.75 M |
| 06/09/2026 | $0.28 | $0.27 (-3.76%) | $0.29 | $0.27 | 3.37 M | $7.72 M |
| 06/08/2026 | $0.31 | $0.29 (-4.87%) | $0.31 | $0.29 | 2.61 M | $8.30 M |
| 06/05/2026 | $0.34 | $0.31 (-9.04%) | $0.34 | $0.30 | 5.21 M | $8.67 M |
| 06/04/2026 | $0.31 | $0.36 (14.02%) | $0.37 | $0.30 | 6.82 M | $10.10 M |
| 06/03/2026 | $0.31 | $0.31 (0.65%) | $0.33 | $0.30 | 4.09 M | $8.79 M |
| 06/02/2026 | $0.38 | $0.33 (-12.44%) | $0.39 | $0.32 | 9.21 M | $9.37 M |
| 06/01/2026 | $0.48 | $0.38 (-22.03%) | $0.49 | $0.38 | 8.16 M | $10.58 M |
| 05/29/2026 | $0.41 | $0.45 (7.51%) | $0.50 | $0.37 | 17.54 M | $12.53 M |
| 05/28/2026 | $0.44 | $0.41 (-6.36%) | $0.51 | $0.40 | 17.29 M | $11.60 M |
| 05/27/2026 | $0.34 | $0.40 (16.89%) | $0.44 | $0.34 | 7.35 M | $11.21 M |
| 05/26/2026 | $0.38 | $0.34 (-11.41%) | $0.39 | $0.33 | 2.76 M | $9.58 M |
| 05/22/2026 | $0.35 | $0.37 (4.33%) | $0.40 | $0.32 | 3.16 M | $10.39 M |
| 05/21/2026 | $0.36 | $0.36 (-0.64%) | $0.37 | $0.34 | 1.17 M | $10.07 M |
| 05/20/2026 | $0.37 | $0.37 (-0.89%) | $0.39 | $0.33 | 1.91 M | $10.33 M |
| 05/19/2026 | $0.40 | $0.36 (-8.11%) | $0.41 | $0.36 | 1.28 M | $10.25 M |
| 05/18/2026 | $0.44 | $0.40 (-10.85%) | $0.44 | $0.40 | 1.32 M | $11.15 M |
| 05/15/2026 | $0.46 | $0.44 (-3.7%) | $0.46 | $0.43 | 1.02 M | $12.47 M |
| 05/14/2026 | $0.45 | $0.46 (2.54%) | $0.51 | $0.43 | 2.15 M | $12.95 M |
| 05/13/2026 | $0.44 | $0.44 (-0.68%) | $0.45 | $0.42 | 1.18 M | $12.31 M |
| 05/12/2026 | $0.44 | $0.43 (-2.49%) | $0.46 | $0.42 | 1.17 M | $12.00 M |
| 05/11/2026 | $0.49 | $0.44 (-11.76%) | $0.49 | $0.43 | 1.87 M | $12.25 M |
| 05/08/2026 | $0.44 | $0.48 (7.56%) | $0.48 | $0.42 | 1.72 M | $13.45 M |
| 05/07/2026 | $0.42 | $0.45 (5.68%) | $0.48 | $0.42 | 1.97 M | $12.53 M |
| 05/06/2026 | $0.44 | $0.42 (-5.19%) | $0.44 | $0.41 | 1.97 M | $11.83 M |
| 05/05/2026 | $0.42 | $0.44 (3.51%) | $0.46 | $0.42 | 1.27 M | $12.37 M |
| 05/04/2026 | $0.49 | $0.42 (-14.02%) | $0.49 | $0.42 | 2.65 M | $11.86 M |
| 05/01/2026 | $0.47 | $0.47 (1.43%) | $0.48 | $0.46 | 1.26 M | $13.35 M |
| 04/30/2026 | $0.44 | $0.46 (3.7%) | $0.47 | $0.43 | 1.19 M | $12.95 M |
| 04/29/2026 | $0.48 | $0.45 (-7.1%) | $0.48 | $0.44 | 1.37 M | $12.53 M |
| 04/28/2026 | $0.48 | $0.48 (0.42%) | $0.50 | $0.45 | 1.74 M | $13.49 M |
| 04/27/2026 | $0.50 | $0.48 (-4.86%) | $0.51 | $0.47 | 2.34 M | $13.39 M |
| 04/24/2026 | $0.55 | $0.51 (-7.49%) | $0.55 | $0.50 | 1.99 M | $14.43 M |
| 04/23/2026 | $0.59 | $0.52 (-11.48%) | $0.60 | $0.52 | 2.82 M | $14.59 M |
| 04/22/2026 | $0.62 | $0.60 (-3.21%) | $0.63 | $0.54 | 2.80 M | $16.90 M |
| 04/21/2026 | $0.65 | $0.61 (-6.13%) | $0.65 | $0.57 | 3.26 M | $17.11 M |
| 04/20/2026 | $0.78 | $0.69 (-11.72%) | $0.80 | $0.68 | 3.64 M | $19.47 M |
| 04/17/2026 | $0.67 | $0.76 (12.79%) | $0.88 | $0.66 | 9.75 M | $21.41 M |
| 04/16/2026 | $0.64 | $0.68 (5.64%) | $0.68 | $0.55 | 8.00 M | $19.04 M |
| 04/15/2026 | $0.58 | $0.62 (7%) | $0.64 | $0.52 | 18.78 M | $17.47 M |
| 04/14/2026 | $0.62 | $0.58 (-6.05%) | $0.66 | $0.55 | 3.54 M | $16.40 M |
| 04/13/2026 | $0.52 | $0.58 (10.76%) | $0.59 | $0.50 | 1.54 M | $16.34 M |
| 04/10/2026 | $0.54 | $0.50 (-8.03%) | $0.56 | $0.45 | 2.22 M | $14.10 M |
| 04/09/2026 | $0.64 | $0.55 (-13.52%) | $0.64 | $0.55 | 1.21 M | $15.49 M |
| 04/08/2026 | $0.67 | $0.64 (-4.09%) | $0.68 | $0.63 | 637.01 K | $17.98 M |
| 04/07/2026 | $0.69 | $0.67 (-3.25%) | $0.72 | $0.62 | 641.10 K | $18.80 M |
| 04/06/2026 | $0.68 | $0.70 (2.19%) | $0.76 | $0.66 | 1.10 M | $19.57 M |
| 04/02/2026 | $0.62 | $0.68 (10%) | $0.69 | $0.42 | 2.19 M | $19.20 M |
| 04/01/2026 | $0.72 | $0.62 (-13.78%) | $0.74 | $0.62 | 1.39 M | $17.48 M |
| 03/31/2026 | $0.75 | $0.72 (-4%) | $0.84 | $0.72 | 1.64 M | $20.20 M |
| 03/30/2026 | $0.76 | $0.72 (-4.62%) | $0.77 | $0.70 | 580.30 K | $20.28 M |
| 03/27/2026 | $0.84 | $0.75 (-10.82%) | $0.87 | $0.74 | 1.09 M | $21.09 M |
| 03/26/2026 | $0.84 | $0.86 (2.7%) | $0.89 | $0.82 | 670.34 K | $24.29 M |
| 03/25/2026 | $0.85 | $0.86 (0.75%) | $0.90 | $0.77 | 1.18 M | $24.11 M |
| 03/24/2026 | $0.80 | $0.87 (8.2%) | $0.94 | $0.80 | 1.00 M | $24.38 M |
| 03/23/2026 | $0.95 | $0.88 (-7.67%) | $0.96 | $0.81 | 1.70 M | $24.70 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.
