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%
DFSC — DEFSEC Technologies Inc. Common Stock
NasdaqDEFSEC Technologies Inc. Common Stock
$1.11
-0.04(-3.48%)
- O
- 1.16
- H
- 1.22
- L
- 1.10
- V
- 110.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.11
Period Return-75.64%
Period High$15.37
Period Low$0.22
Avg Daily Volume787.2K
Total Trading Days365
DFSC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.16 | $1.22 | $1.10 | $1.11 | $-0.04 | -3.48% | 110,054 | $1.16 | $1.10 $1.22 |
| Oct 1, 2026 | $1.11 | $1.17 | $1.10 | $1.15 | +$0.03 | +2.68% | 63,581 | $1.13 | $1.10 $1.17 |
| Sep 30, 2026 | $1.08 | $1.14 | $1.07 | $1.12 | +$0.04 | +3.70% | 60,991 | $1.11 | $1.07 $1.14 |
| Sep 29, 2026 | $1.11 | $1.15 | $1.05 | $1.08 | $-0.01 | -0.46% | 56,617 | $1.09 | $1.05 $1.15 |
| Sep 28, 2026 | $1.10 | $1.11 | $1.05 | $1.09 | $-0.02 | -1.36% | 65,600 | $1.08 | $1.05 $1.11 |
| Sep 25, 2026 | $1.09 | $1.15 | $1.08 | $1.10 | +$0.04 | +3.77% | 142,246 | $1.11 | $1.08 $1.15 |
| Sep 24, 2026 | $1.13 | $1.17 | $1.05 | $1.06 | $-0.11 | -9.40% | 240,007 | $1.09 | $1.05 $1.17 |
| Sep 23, 2026 | $1.22 | $1.22 | $1.13 | $1.17 | $-0.02 | -1.68% | 92,893 | $1.17 | $1.13 $1.22 |
| Sep 22, 2026 | $1.24 | $1.25 | $1.18 | $1.19 | $-0.05 | -4.03% | 80,043 | $1.21 | $1.18 $1.25 |
| Sep 21, 2026 | $1.20 | $1.28 | $1.20 | $1.24 | +$0.03 | +2.48% | 77,054 | $1.24 | $1.20 $1.28 |
| Sep 18, 2026 | $1.23 | $1.26 | $1.15 | $1.21 | $-0.02 | -1.63% | 106,833 | $1.20 | $1.15 $1.26 |
| Sep 17, 2026 | $1.24 | $1.33 | $1.19 | $1.23 | +$0.00 | +0.00% | 180,823 | $1.25 | $1.19 $1.33 |
| Sep 16, 2026 | $1.25 | $1.34 | $1.21 | $1.23 | +$0.00 | +0.00% | 125,663 | $1.28 | $1.21 $1.34 |
| Sep 15, 2026 | $1.30 | $1.31 | $1.21 | $1.23 | $-0.09 | -6.46% | 212,022 | $1.25 | $1.21 $1.31 |
| Sep 14, 2026 | $1.41 | $1.41 | $1.30 | $1.32 | $-0.12 | -8.04% | 190,908 | $1.34 | $1.30 $1.41 |
| Sep 11, 2026 | $1.51 | $1.53 | $1.40 | $1.43 | $-0.01 | -0.69% | 82,662 | $1.44 | $1.40 $1.53 |
| Sep 10, 2026 | $1.51 | $1.57 | $1.31 | $1.44 | $-0.07 | -4.64% | 809,109 | $1.39 | $1.31 $1.57 |
| Sep 9, 2026 | $1.55 | $1.62 | $1.51 | $1.51 | $-0.04 | -2.58% | 71,980 | $1.53 | $1.51 $1.62 |
| Sep 8, 2026 | $1.46 | $1.60 | $1.46 | $1.55 | +$0.10 | +6.90% | 98,748 | $1.55 | $1.46 $1.60 |
| Sep 4, 2026 | $1.50 | $1.59 | $1.44 | $1.45 | $-0.12 | -7.64% | 152,065 | $1.51 | $1.44 $1.59 |
| Sep 3, 2026 | $1.57 | $1.62 | $1.52 | $1.57 | +$0.01 | +0.64% | 75,549 | $1.57 | $1.52 $1.62 |
| Sep 2, 2026 | $1.61 | $1.66 | $1.52 | $1.56 | $-0.02 | -1.27% | 90,067 | $1.59 | $1.52 $1.66 |
| Sep 1, 2026 | $1.69 | $1.70 | $1.58 | $1.58 | $-0.13 | -7.60% | 125,134 | $1.66 | $1.58 $1.70 |
| Aug 31, 2026 | $1.72 | $1.81 | $1.68 | $1.71 | $-0.01 | -0.58% | 67,048 | $1.72 | $1.68 $1.81 |
| Aug 28, 2026 | $1.83 | $1.86 | $1.70 | $1.72 | $-0.14 | -7.53% | 130,750 | $1.78 | $1.70 $1.86 |
| Aug 27, 2026 | $1.74 | $1.91 | $1.64 | $1.86 | +$0.15 | +8.77% | 385,218 | $1.78 | $1.64 $1.91 |
| Aug 26, 2026 | $1.70 | $1.92 | $1.66 | $1.71 | +$0.12 | +7.55% | 851,450 | $1.76 | $1.66 $1.92 |
| Aug 25, 2026 | $1.60 | $1.65 | $1.54 | $1.59 | $-0.01 | -0.62% | 868,832 | $1.72 | $1.54 $1.65 |
| Aug 24, 2026 | $1.62 | $1.66 | $1.50 | $1.60 | +$0.05 | +3.23% | 177,843 | $1.57 | $1.50 $1.66 |
| Aug 21, 2026 | $1.69 | $1.69 | $1.50 | $1.55 | $-0.14 | -8.28% | 267,919 | $1.57 | $1.50 $1.69 |