5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
-20.65%
3 MONTH PERFORMANCE
-67.55%
6 MONTH PERFORMANCE
-63.36%
YEAR-TO-DATE PERFORMANCE
-51.36%
1 YEAR PERFORMANCE
-87.52%
T3 Defense Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $2.00 | $1.96 (-2.16%) | $2.22 | $1.92 | 14.00 M | $17.59 M |
| 02/27/2026 | $1.91 | $1.76 (-7.85%) | $1.94 | $1.76 | 1.07 M | $14.30 M |
| 02/26/2026 | $2.10 | $1.95 (-7.14%) | $2.14 | $1.91 | 865.00 K | $15.84 M |
| 02/25/2026 | $2.15 | $2.09 (-2.79%) | $2.21 | $2.05 | 596.85 K | $16.98 M |
| 02/24/2026 | $2.08 | $2.13 (2.4%) | $2.16 | $2.02 | 588.62 K | $17.31 M |
| 02/23/2026 | $2.25 | $2.09 (-7.11%) | $2.25 | $2.04 | 418.30 K | $16.98 M |
| 02/20/2026 | $2.25 | $2.30 (2.22%) | $2.44 | $2.12 | 908.12 K | $224.48 M |
| 02/19/2026 | $1.96 | $2.27 (15.82%) | $2.31 | $1.89 | 1.57 M | $221.55 M |
| 02/18/2026 | $1.93 | $1.94 (0.52%) | $1.98 | $1.88 | 576.12 K | $189.34 M |
| 02/17/2026 | $2.01 | $1.93 (-3.98%) | $2.03 | $1.87 | 746.20 K | $188.37 M |
| 02/13/2026 | $1.99 | $2.03 (2.01%) | $2.15 | $1.96 | 556.36 K | $198.13 M |
| 02/12/2026 | $2.07 | $1.99 (-3.86%) | $2.10 | $1.92 | 771.90 K | $194.22 M |
| 02/11/2026 | $2.20 | $2.13 (-3.18%) | $2.22 | $2.04 | 624.94 K | $207.89 M |
| 02/10/2026 | $2.40 | $2.21 (-7.92%) | $2.40 | $2.15 | 814.64 K | $215.70 M |
| 02/09/2026 | $2.30 | $2.39 (3.91%) | $2.48 | $2.13 | 1.19 M | $233.26 M |
| 02/06/2026 | $1.94 | $2.06 (6.19%) | $2.11 | $1.94 | 1.02 M | $201.06 M |
| 02/05/2026 | $2.07 | $1.90 (-8.21%) | $2.09 | $1.90 | 1.45 M | $185.44 M |
| 02/04/2026 | $2.23 | $2.15 (-3.59%) | $2.24 | $2.07 | 1.09 M | $209.84 M |
| 02/03/2026 | $2.57 | $2.25 (-12.45%) | $2.74 | $2.12 | 12.91 M | $219.60 M |
| 02/02/2026 | $2.45 | $2.47 (0.82%) | $2.62 | $2.38 | 884.60 K | $241.07 M |
| 01/30/2026 | $2.34 | $2.47 (5.56%) | $2.59 | $2.21 | 1.51 M | $241.07 M |
| 01/29/2026 | $2.39 | $2.41 (0.84%) | $2.50 | $2.15 | 1.78 M | $235.22 M |
| 01/28/2026 | $2.52 | $2.38 (-5.56%) | $2.52 | $2.26 | 1.66 M | $232.29 M |
| 01/27/2026 | $2.40 | $2.52 (5%) | $2.55 | $2.10 | 2.56 M | $245.95 M |
| 01/26/2026 | $2.79 | $2.40 (-13.98%) | $2.87 | $2.39 | 2.08 M | $234.24 M |
| 01/23/2026 | $3.11 | $2.79 (-10.29%) | $3.17 | $2.77 | 1.63 M | $272.30 M |
| 01/22/2026 | $3.17 | $3.09 (-2.52%) | $3.24 | $3.05 | 1.35 M | $301.58 M |
| 01/21/2026 | $3.10 | $3.18 (2.58%) | $3.33 | $3.08 | 1.36 M | $310.37 M |
| 01/20/2026 | $3.36 | $3.06 (-8.93%) | $3.39 | $3.03 | 2.30 M | $298.66 M |
| 01/16/2026 | $3.87 | $3.49 (-9.82%) | $3.87 | $3.47 | 3.32 M | $340.62 M |
| 01/15/2026 | $3.68 | $3.65 (-0.82%) | $3.84 | $3.43 | 1.33 M | $356.24 M |
| 01/14/2026 | $3.63 | $3.61 (-0.55%) | $3.71 | $3.46 | 1.62 M | $352.34 M |
| 01/13/2026 | $4.01 | $3.63 (-9.48%) | $4.26 | $3.58 | 3.58 M | $354.29 M |
| 01/12/2026 | $3.76 | $3.81 (1.2%) | $4.04 | $3.71 | 967.20 K | $371.86 M |
| 01/09/2026 | $4.12 | $3.81 (-7.65%) | $4.22 | $3.80 | 2.05 M | $371.86 M |
| 01/08/2026 | $3.44 | $4.25 (23.55%) | $4.27 | $3.35 | 2.83 M | $414.80 M |
| 01/07/2026 | $3.62 | $3.40 (-6.08%) | $3.70 | $3.38 | 1.35 M | $331.84 M |
| 01/06/2026 | $4.00 | $3.64 (-9%) | $4.00 | $3.63 | 1.36 M | $355.26 M |
| 01/05/2026 | $4.32 | $3.93 (-9.03%) | $4.32 | $3.93 | 1.10 M | $383.57 M |
| 01/02/2026 | $4.03 | $4.22 (4.71%) | $4.27 | $3.89 | 1.00 M | $411.87 M |
| 12/31/2025 | $3.94 | $4.03 (2.28%) | $4.24 | $3.94 | 847.80 K | $393.33 M |
| 12/30/2025 | $4.10 | $4.03 (-1.71%) | $4.26 | $3.88 | 784.40 K | $393.33 M |
| 12/29/2025 | $4.18 | $4.10 (-1.91%) | $4.29 | $3.90 | 1.32 M | $400.16 M |
| 12/26/2025 | $4.54 | $4.23 (-6.83%) | $4.54 | $4.16 | 693.40 K | $412.85 M |
| 12/24/2025 | $4.45 | $4.58 (2.92%) | $4.63 | $4.36 | 423.20 K | $447.01 M |
| 12/23/2025 | $4.48 | $4.47 (-0.22%) | $4.95 | $4.41 | 1.21 M | $436.27 M |
| 12/22/2025 | $4.50 | $4.44 (-1.33%) | $4.59 | $4.25 | 1.11 M | $433.34 M |
| 12/19/2025 | $4.60 | $4.42 (-3.91%) | $4.71 | $4.37 | 1.23 M | $431.39 M |
| 12/18/2025 | $5.06 | $4.59 (-9.29%) | $5.29 | $4.59 | 997.30 K | $447.98 M |
| 12/17/2025 | $5.12 | $5.01 (-2.15%) | $5.32 | $4.95 | 415.70 K | $488.97 M |
| 12/16/2025 | $5.11 | $5.12 (0.2%) | $5.41 | $4.97 | 519.80 K | $499.71 M |
| 12/15/2025 | $5.19 | $4.93 (-5.01%) | $5.23 | $4.71 | 945.80 K | $481.17 M |
| 12/12/2025 | $5.74 | $5.07 (-11.67%) | $5.84 | $5.03 | 1.01 M | $494.83 M |
| 12/11/2025 | $5.93 | $5.80 (-2.19%) | $6.19 | $5.66 | 762.60 K | $566.08 M |
| 12/10/2025 | $5.94 | $5.94 (0%) | $6.24 | $5.81 | 773.10 K | $579.74 M |
| 12/09/2025 | $6.10 | $6.22 (1.97%) | $6.34 | $5.90 | 493.50 K | $607.07 M |
| 12/08/2025 | $6.62 | $6.10 (-7.85%) | $6.62 | $5.89 | 1.12 M | $595.36 M |
| 12/05/2025 | $7.20 | $6.46 (-10.28%) | $7.22 | $6.35 | 1.34 M | $630.49 M |
| 12/04/2025 | $6.57 | $7.27 (10.65%) | $7.44 | $6.50 | 1.77 M | $709.55 M |
| 12/03/2025 | $6.04 | $6.65 (10.1%) | $6.68 | $5.78 | 1.59 M | $649.04 M |
| 12/02/2025 | $5.94 | $6.04 (1.68%) | $6.99 | $5.91 | 2.22 M | $589.50 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.
