5 DAY PERFORMANCE
-34.74%
1 MONTH PERFORMANCE
-57.58%
Tessera Defense Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.18 | $0.18 (-0.33%) | $0.19 | $0.17 | 855.93 K | $491.40 K |
| 10/28/2026 | $0.22 | $0.18 (-19.18%) | $0.22 | $0.16 | 1.25 M | $483.21 K |
| 10/27/2026 | $0.21 | $0.21 (0%) | $0.22 | $0.19 | 830.05 K | $565.93 K |
| 10/26/2026 | $0.27 | $0.21 (-20.51%) | $0.28 | $0.21 | 889.52 K | $581.76 K |
| 10/23/2026 | $0.27 | $0.26 (-4.05%) | $0.29 | $0.24 | 200.99 K | $711.17 K |
| 10/22/2026 | $0.24 | $0.27 (12.14%) | $0.29 | $0.24 | 865.81 K | $741.20 K |
| 10/21/2026 | $0.23 | $0.24 (4.32%) | $0.26 | $0.22 | 573.15 K | $652.47 K |
| 10/20/2026 | $0.21 | $0.23 (9.62%) | $0.24 | $0.20 | 11.53 M | $637.46 K |
| 10/19/2026 | $0.23 | $0.22 (-2.4%) | $0.23 | $0.21 | 44.51 K | $609.88 K |
| 10/16/2026 | $0.24 | $0.22 (-7.49%) | $0.25 | $0.22 | 375.79 K | $609.88 K |
| 10/15/2026 | $0.24 | $0.25 (5.29%) | $0.25 | $0.23 | 524.83 K | $679.77 K |
| 10/14/2026 | $0.27 | $0.24 (-11.78%) | $0.28 | $0.24 | 737.51 K | $650.29 K |
| 10/13/2026 | $0.29 | $0.26 (-9.38%) | $0.29 | $0.23 | 678.50 K | $709.80 K |
| 10/12/2026 | $0.28 | $0.28 (-1.31%) | $0.29 | $0.27 | 1.04 M | $763.85 K |
| 10/09/2026 | $0.29 | $0.29 (0%) | $0.33 | $0.28 | 1.05 M | $778.05 K |
| 10/08/2026 | $0.32 | $0.29 (-8.33%) | $0.32 | $0.28 | 630.64 K | $795.80 K |
| 10/07/2026 | $0.31 | $0.31 (-1.81%) | $0.35 | $0.26 | 1.83 M | $844.12 K |
| 10/06/2026 | $0.36 | $0.31 (-14.46%) | $0.37 | $0.30 | 2.15 M | $847.94 K |
| 10/05/2026 | $0.36 | $0.41 (14.69%) | $0.45 | $0.33 | 5.71 M | $1.12 M |
| 10/02/2026 | $0.39 | $0.36 (-6.95%) | $0.39 | $0.33 | 676.26 K | $982.80 K |
| 10/01/2026 | $0.42 | $0.38 (-7.28%) | $0.42 | $0.37 | 437.82 K | $1.05 M |
| 09/30/2026 | $0.43 | $0.40 (-6.55%) | $0.47 | $0.40 | 1.25 M | $1.09 M |
| 09/29/2026 | $0.47 | $0.43 (-8.54%) | $0.48 | $0.38 | 860.32 K | $1.18 M |
| 09/28/2026 | $0.51 | $0.48 (-6.84%) | $0.51 | $0.44 | 540.03 K | $1.30 M |
| 09/25/2026 | $0.52 | $0.53 (0.59%) | $0.56 | $0.50 | 673.74 K | $1.44 M |
| 09/24/2026 | $0.56 | $0.53 (-5.71%) | $0.58 | $0.49 | 2.08 M | $1.44 M |
| 09/23/2026 | $0.62 | $0.55 (-11.45%) | $0.62 | $0.55 | 2.93 M | $1.50 M |
| 09/22/2026 | $0.74 | $0.67 (-9.73%) | $0.76 | $0.63 | 1.05 M | $1.82 M |
| 09/21/2026 | $0.70 | $0.72 (3.07%) | $0.77 | $0.68 | 429.31 K | $1.97 M |
| 09/18/2026 | $0.69 | $0.71 (1.69%) | $0.75 | $0.64 | 476.09 K | $1.93 M |
| 09/17/2026 | $0.73 | $0.68 (-7.28%) | $0.85 | $0.66 | 1.70 M | $1.86 M |
| 09/16/2026 | $0.97 | $0.72 (-26.06%) | $0.98 | $0.71 | 973.06 K | $1.97 M |
| 09/15/2026 | $1.05 | $0.97 (-7.9%) | $1.13 | $0.92 | 597.05 K | $2.64 M |
| 09/14/2026 | $1.27 | $1.07 (-15.75%) | $1.32 | $1.07 | 575.40 K | $2.92 M |
| 09/11/2026 | $1.74 | $1.27 (-27.01%) | $1.75 | $0.98 | 2.90 M | $3.47 M |
| 09/10/2026 | $1.66 | $1.85 (11.45%) | $2.16 | $1.65 | 3.40 M | $5.05 M |
| 09/09/2026 | $1.60 | $1.62 (1.25%) | $1.72 | $1.50 | 745.65 K | $4.42 M |
| 09/08/2026 | $1.50 | $1.55 (3.33%) | $1.65 | $1.44 | 652.71 K | $42.32 M |
| 09/04/2026 | $1.42 | $1.48 (4.23%) | $1.49 | $1.37 | 210.65 K | |
| 09/03/2026 | $1.39 | $1.42 (2.16%) | $1.46 | $1.33 | 249.59 K | |
| 09/02/2026 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.30 | 335.90 K | |
| 09/01/2026 | $1.39 | $1.43 (2.88%) | $1.46 | $1.32 | 428.90 K | |
| 08/31/2026 | $1.43 | $1.37 (-4.2%) | $1.43 | $1.31 | 199.74 K |
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.
