5 DAY PERFORMANCE
-94.83%
1 MONTH PERFORMANCE
-92.00%
3 MONTH PERFORMANCE
-97.43%
6 MONTH PERFORMANCE
-99.44%
YEAR-TO-DATE PERFORMANCE
-99.72%
1 YEAR PERFORMANCE
-99.77%
T3 Defense Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $26.79 | $25.49 (-4.85%) | $27.11 | $23.90 | 45.81 K | $5.74 M |
| 06/17/2026 | $26.29 | $26.75 (1.75%) | $28.63 | $25.65 | 45.04 K | $6.03 M |
| 06/16/2026 | $25.88 | $26.89 (3.9%) | $27.78 | $24.41 | 89.84 K | $6.06 M |
| 06/15/2026 | $26.31 | $25.84 (-1.79%) | $29.18 | $23.75 | 163.27 K | $5.82 M |
| 06/12/2026 | $42.30 | $29.13 (-31.13%) | $43.35 | $27.50 | 2.97 M | $6.56 M |
| 06/11/2026 | $34.25 | $32.08 (-6.34%) | $34.75 | $31.44 | 33.61 K | $7.23 M |
| 06/10/2026 | $33.84 | $34.39 (1.63%) | $35.29 | $33.15 | 13.64 K | $7.75 M |
| 06/09/2026 | $35.59 | $34.25 (-3.77%) | $36.23 | $33.15 | 26.98 K | $7.72 M |
| 06/08/2026 | $38.75 | $36.86 (-4.88%) | $38.75 | $36.25 | 20.92 K | $8.30 M |
| 06/05/2026 | $42.31 | $38.49 (-9.03%) | $42.31 | $37.50 | 41.66 K | $8.67 M |
| 06/04/2026 | $39.31 | $44.83 (14.04%) | $45.94 | $37.92 | 54.59 K | $10.10 M |
| 06/03/2026 | $38.75 | $39.00 (0.65%) | $41.51 | $38.05 | 32.76 K | $8.79 M |
| 06/02/2026 | $47.51 | $41.60 (-12.44%) | $48.76 | $40.00 | 73.65 K | $9.37 M |
| 06/01/2026 | $60.22 | $46.95 (-22.04%) | $60.63 | $46.95 | 65.25 K | $10.58 M |
| 05/29/2026 | $51.75 | $55.64 (7.52%) | $62.25 | $46.13 | 140.35 K | $12.53 M |
| 05/28/2026 | $55.00 | $51.50 (-6.36%) | $63.71 | $49.68 | 138.34 K | $11.60 M |
| 05/27/2026 | $42.55 | $49.74 (16.9%) | $55.35 | $42.50 | 58.81 K | $11.20 M |
| 05/26/2026 | $48.00 | $42.53 (-11.4%) | $48.74 | $41.49 | 22.09 K | $9.58 M |
| 05/22/2026 | $44.21 | $46.13 (4.34%) | $49.56 | $40.28 | 25.32 K | $10.39 M |
| 05/21/2026 | $45.00 | $44.71 (-0.64%) | $46.25 | $42.20 | 9.37 K | $10.07 M |
| 05/20/2026 | $46.25 | $45.84 (-0.89%) | $48.74 | $41.83 | 15.31 K | $10.33 M |
| 05/19/2026 | $49.50 | $45.49 (-8.1%) | $50.68 | $45.38 | 10.20 K | $10.25 M |
| 05/18/2026 | $55.54 | $49.51 (-10.86%) | $55.54 | $49.50 | 10.56 K | $11.15 M |
| 05/15/2026 | $57.50 | $55.38 (-3.69%) | $58.00 | $53.25 | 8.16 K | $12.48 M |
| 05/14/2026 | $56.08 | $57.50 (2.53%) | $63.34 | $53.83 | 17.18 K | $12.95 M |
| 05/13/2026 | $55.00 | $54.63 (-0.67%) | $55.72 | $52.58 | 9.44 K | $12.31 M |
| 05/12/2026 | $54.65 | $53.29 (-2.49%) | $57.50 | $53.00 | 9.35 K | $12.00 M |
| 05/11/2026 | $61.63 | $54.38 (-11.76%) | $61.63 | $54.26 | 14.98 K | $12.25 M |
| 05/08/2026 | $55.53 | $59.73 (7.56%) | $60.31 | $52.50 | 13.79 K | $13.46 M |
| 05/07/2026 | $52.64 | $55.63 (5.68%) | $59.64 | $52.63 | 15.78 K | $12.53 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.
