MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFNS — T3 Defense Inc. Common Stock
NasdaqT3 Defense Inc. Common Stock
$7.34
+0.48(+7.00%)
- O
- 6.85
- H
- 7.85
- L
- 6.69
- V
- 511.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.34
Period Return-48.67%
Period High$91.00
Period Low$0.14
Avg Daily Volume3.76M
Total Trading Days365
DFNS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.85 | $7.85 | $6.69 | $7.34 | +$0.48 | +7.00% | 511,640 | $7.26 | $6.69 $7.85 |
| Oct 1, 2026 | $6.41 | $7.15 | $6.19 | $6.86 | +$0.43 | +6.69% | 466,456 | $6.77 | $6.19 $7.15 |
| Sep 30, 2026 | $6.70 | $6.83 | $6.34 | $6.43 | $-0.31 | -4.60% | 247,578 | $6.58 | $6.34 $6.83 |
| Sep 29, 2026 | $7.20 | $7.20 | $6.72 | $6.74 | $-0.47 | -6.52% | 179,085 | $6.90 | $6.72 $7.20 |
| Sep 28, 2026 | $7.31 | $7.50 | $7.01 | $7.21 | $-0.58 | -7.45% | 272,005 | $7.20 | $7.01 $7.50 |
| Sep 25, 2026 | $7.80 | $7.90 | $7.63 | $7.79 | $-0.08 | -1.02% | 158,376 | $7.78 | $7.63 $7.90 |
| Sep 24, 2026 | $7.85 | $7.93 | $7.51 | $7.87 | +$0.00 | +0.00% | 214,328 | $7.72 | $7.51 $7.93 |
| Sep 23, 2026 | $8.00 | $8.16 | $7.61 | $7.87 | $-0.48 | -5.75% | 333,064 | $7.82 | $7.61 $8.16 |
| Sep 22, 2026 | $8.23 | $8.58 | $7.75 | $8.35 | +$0.15 | +1.83% | 322,925 | $8.14 | $7.75 $8.58 |
| Sep 21, 2026 | $7.83 | $8.39 | $7.83 | $8.20 | +$0.54 | +7.05% | 393,849 | $8.16 | $7.83 $8.39 |
| Sep 18, 2026 | $8.13 | $8.36 | $7.56 | $7.66 | $-0.22 | -2.79% | 350,535 | $7.92 | $7.56 $8.36 |
| Sep 17, 2026 | $7.82 | $8.35 | $7.80 | $7.88 | +$0.20 | +2.60% | 300,860 | $8.08 | $7.80 $8.35 |
| Sep 16, 2026 | $8.09 | $8.30 | $7.45 | $7.68 | $-0.60 | -7.25% | 453,513 | $7.80 | $7.45 $8.30 |
| Sep 15, 2026 | $8.99 | $9.01 | $8.27 | $8.28 | $-0.95 | -10.29% | 407,120 | $8.55 | $8.27 $9.01 |
| Sep 14, 2026 | $9.45 | $9.71 | $9.06 | $9.23 | $-0.36 | -3.75% | 266,787 | $9.34 | $9.06 $9.71 |
| Sep 11, 2026 | $9.50 | $10.04 | $9.40 | $9.59 | $-0.25 | -2.54% | 475,464 | $9.72 | $9.40 $10.04 |
| Sep 10, 2026 | $10.18 | $10.90 | $9.30 | $9.84 | +$0.15 | +1.55% | 1,871,276 | $10.15 | $9.30 $10.90 |
| Sep 9, 2026 | $10.16 | $10.28 | $9.60 | $9.69 | $-0.47 | -4.63% | 311,662 | $9.86 | $9.60 $10.28 |
| Sep 8, 2026 | $10.01 | $11.15 | $10.01 | $10.16 | $-0.08 | -0.78% | 489,542 | $10.48 | $10.01 $11.15 |
| Sep 4, 2026 | $9.24 | $10.30 | $9.01 | $10.24 | +$0.06 | +0.59% | 542,287 | $9.77 | $9.01 $10.30 |
| Sep 3, 2026 | $9.24 | $10.70 | $9.24 | $10.18 | +$0.92 | +9.94% | 995,807 | $10.19 | $9.24 $10.70 |
| Sep 2, 2026 | $9.72 | $9.98 | $8.51 | $9.26 | $-0.82 | -8.13% | 589,590 | $9.20 | $8.51 $9.98 |
| Sep 1, 2026 | $10.75 | $10.80 | $9.60 | $10.08 | $-1.74 | -14.72% | 857,835 | $10.14 | $9.60 $10.80 |
| Aug 31, 2026 | $12.00 | $12.60 | $11.50 | $11.82 | $-0.37 | -3.04% | 507,498 | $11.90 | $11.50 $12.60 |
| Aug 28, 2026 | $12.34 | $12.58 | $11.90 | $12.19 | $-0.52 | -4.09% | 590,775 | $12.20 | $11.90 $12.58 |
| Aug 27, 2026 | $11.71 | $14.20 | $11.35 | $12.71 | +$0.84 | +7.03% | 2,097,986 | $12.93 | $11.35 $14.20 |
| Aug 26, 2026 | $12.16 | $12.60 | $11.50 | $11.88 | $-1.17 | -8.93% | 1,671,335 | $12.03 | $11.50 $12.60 |
| Aug 25, 2026 | $16.31 | $16.83 | $12.50 | $13.04 | +$2.03 | +18.44% | 13,034,288 | $16.04 | $12.50 $16.83 |
| Aug 24, 2026 | $19.11 | $19.20 | $10.65 | $11.01 | $-9.60 | -46.58% | 1,665,357 | $11.83 | $10.65 $19.20 |
| Aug 21, 2026 | $20.10 | $24.02 | $20.10 | $20.61 | $-3.79 | -15.53% | 251,806 | $21.28 | $20.10 $24.02 |