5 DAY PERFORMANCE
-81.38%
1 MONTH PERFORMANCE
-93.06%
3 MONTH PERFORMANCE
-94.39%
6 MONTH PERFORMANCE
-98.80%
YEAR-TO-DATE PERFORMANCE
-99.72%
1 YEAR PERFORMANCE
-99.82%
T3 Defense Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.83 | $7.94 (1.42%) | $8.37 | $7.83 | 221.31 K | |
| 09/18/2026 | $8.13 | $7.66 (-5.78%) | $8.36 | $7.56 | 348.00 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 |
| 08/04/2026 | $52.84 | $47.36 (-10.37%) | $59.31 | $42.38 | 2.93 M | $10.67 M |
| 08/03/2026 | $41.91 | $61.50 (46.74%) | $70.78 | $40.13 | 14.15 M | $13.85 M |
| 07/31/2026 | $37.00 | $27.68 (-25.19%) | $41.00 | $22.72 | 4.33 M | $6.24 M |
| 07/30/2026 | $84.06 | $84.98 (1.09%) | $91.00 | $59.75 | 9.69 M | $19.14 M |
| 07/29/2026 | $39.23 | $50.22 (28.01%) | $61.38 | $30.69 | 21.25 M | $11.31 M |
| 07/28/2026 | $20.47 | $24.00 (17.24%) | $36.69 | $20.00 | 28.62 M | $5.41 M |
| 07/27/2026 | $6.96 | $13.10 (88.22%) | $15.99 | $6.11 | 78.87 M | $2.95 M |
| 07/24/2026 | $3.97 | $4.35 (9.57%) | $5.05 | $3.70 | 3.65 M | $979.91 K |
| 07/23/2026 | $4.32 | $3.90 (-9.72%) | $4.62 | $3.80 | 595.80 K | $878.54 K |
| 07/22/2026 | $6.58 | $4.70 (-28.57%) | $6.58 | $4.25 | 1.11 M | $1.06 M |
| 07/21/2026 | $4.19 | $6.57 (56.8%) | $8.75 | $4.19 | 21.50 M | $1.48 M |
| 07/20/2026 | $5.15 | $4.26 (-17.28%) | $5.15 | $4.11 | 233.30 K | $959.63 K |
| 07/17/2026 | $8.18 | $5.25 (-35.82%) | $8.18 | $5.21 | 1.25 M | $1.18 M |
| 07/16/2026 | $8.51 | $6.16 (-27.61%) | $8.63 | $5.79 | 321.39 K | $1.39 M |
| 07/15/2026 | $9.23 | $8.66 (-6.18%) | $9.31 | $7.75 | 122.15 K | $1.95 M |
| 07/14/2026 | $10.00 | $9.11 (-8.9%) | $10.00 | $8.78 | 169.34 K | $2.05 M |
| 07/13/2026 | $13.32 | $11.73 (-11.94%) | $13.64 | $11.51 | 243.13 K | $2.64 M |
| 07/10/2026 | $22.55 | $15.00 (-33.48%) | $23.45 | $10.39 | 2.31 M | $3.38 M |
| 07/09/2026 | $18.15 | $18.38 (1.27%) | $18.69 | $17.39 | 23.71 K | $4.14 M |
| 07/08/2026 | $18.00 | $17.61 (-2.17%) | $18.15 | $17.19 | 24.76 K | $3.97 M |
| 07/07/2026 | $20.10 | $17.88 (-11.04%) | $20.14 | $17.63 | 26.87 K | $4.03 M |
| 07/06/2026 | $20.01 | $20.10 (0.45%) | $20.61 | $19.38 | 26.38 K | $4.53 M |
| 07/02/2026 | $20.36 | $19.86 (-2.46%) | $21.04 | $19.51 | 30.81 K | $4.47 M |
| 07/01/2026 | $21.54 | $19.80 (-8.08%) | $21.54 | $19.71 | 33.13 K | $4.46 M |
| 06/30/2026 | $22.38 | $21.38 (-4.47%) | $22.41 | $20.63 | 34.33 K | $4.82 M |
| 06/29/2026 | $23.31 | $21.68 (-6.99%) | $23.99 | $21.34 | 45.01 K | $4.88 M |
| 06/26/2026 | $21.25 | $21.31 (0.28%) | $22.25 | $20.88 | 18.48 K | $4.80 M |
| 06/25/2026 | $21.71 | $22.25 (2.49%) | $22.50 | $20.63 | 27.65 K | $5.01 M |
| 06/24/2026 | $23.56 | $21.85 (-7.26%) | $24.84 | $20.46 | 51.67 K | $4.92 M |
| 06/23/2026 | $23.83 | $23.64 (-0.8%) | $24.75 | $23.03 | 24.00 K | $5.33 M |
| 06/22/2026 | $24.76 | $26.00 (5.01%) | $26.13 | $22.08 | 64.41 K | $5.86 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.
