T3 Defense Stock Price History
NASDAQ: DFNSConsumer DiscretionaryProfessional ServicesUSD
6.01-0.21 (-3.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DFNS price history at a glance
The price history for T3 Defense (DFNS) on this page begins on July 20, 2020, when the stock closed at $7,007.14; it most recently closed at $6.01 on October 5, 2026. The highest price in this record is $10,985.71, reached on July 10, 2023; the latest close is 99.9% below that peak. Across the 5 complete calendar years in the table, DFNS finished higher in 2 and lower in 3. Its best year was 2022 (+5.0%) and its worst was 2025 (-81.2%).
Over roughly 6 years the share price changed -99.9%, a -67.9% compound annual price return (excluding dividends). In the last 12 months alone, DFNS has lost 99.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $10,985.71
- Date of high
- Jul 10, 2023
- Low since 2020
- $3.70
- Date of low
- Jul 20, 2026
- 52-week high
- $1,948.75
- 52-week low
- $3.70
- IPO year
- 2020
- Last close
- $6.01
DFNS returns
1 week
-18.12%
1 month
-37.98%
3 months
-59.93%
6 months
-90.40%
Year to date
-98.81%
1 year
-99.46%
3 years
-99.93%
5 years
-99.92%
DFNS price return, excluding dividends.
DFNS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.01 | -98.86% |
| 2025 | 527.50 | -81.24% |
| 2024 | 2,812.50 | -1.87% |
| 2023 | 2,866.00 | -62.54% |
| 2022 | 7,650.00 | +5.00% |
| 2021 | 7,285.71 | +1.90% |
| 2020* | 7,150.00 | +2.04% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
DFNS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.15 | 6.15 | 5.87 | 6.01 | -3.38% | |
| 6.36 | 6.49 | 5.94 | 6.22 | -4.45% | |
| 6.58 | 6.58 | 6.27 | 6.51 | -2.84% | |
| 6.71 | 6.85 | 6.59 | 6.70 | -1.18% | |
| 7.34 | 7.34 | 6.63 | 6.78 | -7.63% | |
| 6.85 | 7.85 | 6.69 | 7.34 | +7.00% | |
| 6.41 | 7.15 | 6.19 | 6.86 | +6.69% | |
| 6.70 | 6.83 | 6.34 | 6.43 | -4.60% | |
| 7.20 | 7.20 | 6.72 | 6.74 | -6.52% | |
| 7.31 | 7.50 | 7.01 | 7.21 | -7.45% | |
| 7.80 | 7.90 | 7.63 | 7.79 | -1.02% | |
| 7.85 | 7.93 | 7.51 | 7.87 | 0.00% | |
| 8.00 | 8.16 | 7.61 | 7.87 | -5.75% | |
| 8.23 | 8.58 | 7.75 | 8.35 | +1.83% | |
| 7.83 | 8.39 | 7.83 | 8.20 | +7.05% | |
| 8.13 | 8.36 | 7.56 | 7.66 | -2.79% | |
| 7.82 | 8.35 | 7.80 | 7.88 | +2.60% | |
| 8.09 | 8.30 | 7.45 | 7.68 | -7.25% | |
| 8.99 | 9.01 | 8.27 | 8.28 | -10.29% | |
| 9.45 | 9.71 | 9.06 | 9.23 | -3.75% | |
| 9.50 | 10.04 | 9.40 | 9.59 | -2.54% | |
| 10.18 | 10.90 | 9.30 | 9.84 | +1.55% | |
| 10.16 | 10.28 | 9.60 | 9.69 | -4.63% | |
| 10.01 | 11.15 | 10.01 | 10.16 | -0.78% | |
| 9.24 | 10.30 | 9.01 | 10.24 | +0.59% | |
| 9.24 | 10.70 | 9.24 | 10.18 | +9.94% | |
| 9.72 | 9.99 | 8.51 | 9.26 | -8.13% | |
| 10.75 | 10.80 | 9.60 | 10.08 | -14.72% | |
| 12.00 | 12.60 | 11.50 | 11.82 | -3.04% | |
| 12.34 | 12.58 | 11.90 | 12.19 | -4.09% | |
| 11.71 | 14.20 | 11.35 | 12.71 | +7.03% | |
| 12.16 | 12.60 | 11.50 | 11.88 | -8.93% | |
| 16.31 | 16.83 | 12.50 | 13.04 | +18.44% | |
| 19.11 | 19.20 | 10.65 | 11.01 | -46.58% | |
| 20.10 | 24.02 | 20.10 | 20.61 | -15.53% | |
| 24.90 | 26.34 | 24.03 | 24.40 | -6.19% | |
| 26.20 | 27.68 | 24.50 | 26.01 | -4.37% | |
| 27.81 | 29.00 | 27.00 | 27.20 | -12.23% | |
| 28.63 | 31.26 | 27.68 | 30.99 | -8.26% | |
| 34.11 | 37.26 | 33.05 | 33.78 | -2.20% | |
| 34.12 | 36.48 | 33.67 | 34.54 | -6.22% | |
| 34.26 | 39.86 | 33.51 | 36.83 | +0.68% | |
| 33.03 | 36.67 | 32.33 | 36.58 | -1.40% | |
| 38.40 | 40.35 | 35.25 | 37.10 | -2.24% | |
| 42.00 | 42.70 | 37.20 | 37.95 | -17.50% | |
| 45.91 | 47.44 | 40.45 | 46.00 | +0.20% | |
| 56.40 | 63.90 | 44.30 | 45.91 | -3.06% | |
| 52.84 | 59.31 | 42.38 | 47.36 | -22.99% | |
| 41.91 | 70.78 | 40.13 | 61.50 | +122.18% | |
| 37.00 | 41.00 | 22.72 | 27.68 | -67.43% | |
| 84.06 | 91.00 | 59.75 | 84.98 | +69.22% | |
| 39.23 | 61.38 | 30.69 | 50.22 | +109.25% | |
| 20.47 | 36.69 | 20.00 | 24.00 | +83.21% | |
| 6.96 | 15.99 | 6.11 | 13.10 | +201.15% | |
| 3.97 | 5.05 | 3.70 | 4.35 | +11.54% | |
| 4.32 | 4.62 | 3.80 | 3.90 | -17.02% | |
| 6.58 | 6.58 | 4.25 | 4.70 | -28.46% | |
| 4.19 | 8.75 | 4.19 | 6.57 | +54.23% | |
| 5.15 | 5.15 | 4.11 | 4.26 | -18.86% | |
| 8.13 | 8.13 | 5.25 | 5.25 | -14.29% | |
| 8.50 | 8.63 | 5.75 | 6.13 | -28.99% | |
| 9.25 | 9.38 | 7.75 | 8.63 | -5.48% | |
| 10.00 | 10.00 | 8.75 | 9.13 | -22.34% | |
| 13.38 | 13.63 | 11.50 | 11.75 | -21.67% | |
| 22.50 | 23.50 | 10.38 | 15.00 | -18.37% | |
| 18.13 | 18.75 | 17.38 | 18.38 | +4.26% | |
| 18.00 | 18.13 | 17.25 | 17.63 | -1.40% | |
| 20.13 | 20.13 | 17.63 | 17.88 | -11.18% | |
| 20.00 | 20.63 | 19.38 | 20.13 | +1.26% | |
| 20.38 | 21.00 | 19.50 | 19.88 | +0.63% | |
| 21.50 | 21.50 | 19.75 | 19.75 | -7.60% | |
| 22.38 | 22.38 | 20.63 | 21.38 | -1.16% | |
| 23.38 | 24.00 | 21.38 | 21.63 | +1.17% | |
| 21.25 | 22.25 | 20.88 | 21.38 | -3.93% | |
| 21.75 | 22.50 | 20.63 | 22.25 | +1.71% | |
| 23.63 | 24.88 | 20.50 | 21.88 | -7.41% | |
| 23.88 | 24.75 | 23.00 | 23.63 | -9.13% | |
| 24.75 | 26.13 | 22.13 | 26.00 | +1.96% | |
| 26.75 | 27.13 | 23.88 | 25.50 | -4.67% | |
| 26.25 | 28.63 | 25.63 | 26.75 | -0.47% | |
| 25.88 | 27.75 | 24.38 | 26.88 | +3.86% | |
| 26.38 | 29.13 | 23.75 | 25.88 | -11.16% | |
| 42.25 | 43.38 | 27.50 | 29.13 | -9.34% | |
| 34.25 | 34.75 | 31.50 | 32.13 | -6.55% | |
| 33.88 | 35.25 | 33.13 | 34.38 | +0.36% | |
| 35.63 | 36.25 | 33.13 | 34.25 | -7.12% | |
| 38.75 | 38.75 | 36.25 | 36.88 | -4.22% | |
| 42.38 | 42.38 | 37.50 | 38.50 | -14.21% | |
| 39.38 | 46.00 | 37.88 | 44.88 | +15.06% | |
| 38.75 | 41.50 | 38.00 | 39.00 | -6.31% | |
| 47.50 | 48.75 | 40.00 | 41.63 | -11.44% | |
| 60.25 | 60.63 | 47.00 | 47.00 | -15.51% | |
| 51.75 | 62.25 | 46.13 | 55.63 | +8.01% | |
| 55.00 | 63.75 | 49.63 | 51.50 | +3.52% | |
| 42.50 | 55.38 | 42.50 | 49.75 | +17.06% | |
| 48.00 | 48.75 | 41.50 | 42.50 | -7.86% | |
| 44.25 | 49.63 | 40.25 | 46.13 | +3.07% | |
| 45.00 | 46.25 | 42.25 | 44.75 | -2.45% | |
| 46.25 | 48.75 | 41.88 | 45.88 | +0.82% | |
| 49.50 | 50.63 | 45.38 | 45.50 | -8.08% | |
| 55.50 | 55.50 | 49.50 | 49.50 | -10.61% | |
| 57.50 | 58.00 | 53.25 | 55.38 | -3.70% | |
| 56.13 | 63.38 | 53.88 | 57.50 | +5.26% | |
| 55.00 | 55.75 | 52.63 | 54.63 | +2.58% | |
| 54.63 | 57.50 | 53.00 | 53.25 | -2.07% | |
| 61.63 | 61.63 | 54.25 | 54.38 | -9.00% | |
| 55.50 | 60.38 | 52.50 | 59.75 | +7.42% | |
| 52.63 | 59.63 | 52.63 | 55.63 | +5.95% | |
| 55.38 | 55.38 | 51.25 | 52.50 | -4.33% | |
| 53.00 | 57.50 | 52.63 | 54.88 | +4.28% | |
| 61.25 | 61.25 | 52.50 | 52.63 | -11.18% | |
| 58.38 | 60.63 | 57.38 | 59.25 | +3.04% | |
| 55.50 | 59.25 | 53.13 | 57.50 | +3.37% | |
| 59.88 | 59.88 | 55.00 | 55.63 | -7.10% | |
| 59.63 | 62.00 | 55.63 | 59.88 | +0.63% | |
| 62.50 | 63.75 | 58.75 | 59.50 | -7.21% | |
| 69.25 | 69.25 | 62.88 | 64.13 | -0.97% | |
| 73.13 | 74.75 | 64.38 | 64.75 | -13.67% | |
| 77.50 | 78.25 | 66.88 | 75.00 | -1.32% | |
| 80.88 | 80.88 | 71.25 | 76.00 | -12.01% | |
| 97.88 | 100.00 | 85.38 | 86.38 | -9.08% | |
| 84.25 | 109.63 | 82.50 | 95.00 | +12.43% | |
| 80.00 | 85.00 | 68.75 | 84.50 | +8.86% | |
| 72.50 | 80.00 | 65.00 | 77.63 | +6.52% | |
| 77.50 | 82.38 | 68.88 | 72.88 | +0.52% | |
| 65.50 | 74.25 | 62.13 | 72.50 | +15.77% | |
| 68.13 | 70.25 | 56.50 | 62.63 | -8.91% | |
| 79.50 | 79.50 | 68.50 | 68.75 | -13.93% | |
| 83.25 | 84.88 | 78.75 | 79.88 | -4.34% | |
| 86.25 | 89.75 | 77.50 | 83.50 | -3.88% | |
| 85.00 | 94.50 | 82.63 | 86.88 | +1.91% | |
| 77.50 | 86.00 | 52.63 | 85.25 | +9.82% | |
| 90.00 | 92.50 | 77.63 | 77.63 | -13.39% | |
| 93.38 | 104.75 | 89.63 | 89.63 | -0.42% | |
| 94.38 | 96.50 | 88.00 | 90.00 | -3.87% | |
| 105.00 | 108.75 | 92.50 | 93.63 | -13.21% | |
| 105.00 | 111.25 | 102.13 | 107.88 | +0.82% | |
| 106.25 | 111.88 | 96.38 | 107.00 | -1.15% | |
| 100.00 | 117.50 | 100.00 | 108.25 | -1.25% | |
| 118.75 | 119.63 | 101.38 | 109.63 | -8.17% | |
| 125.00 | 128.75 | 116.25 | 119.38 | -9.91% | |
| 133.75 | 137.50 | 128.75 | 132.50 | -4.50% | |
| 150.00 | 151.25 | 127.50 | 138.75 | -7.50% | |
| 157.50 | 160.00 | 150.00 | 150.00 | -5.51% | |
| 155.00 | 161.25 | 147.50 | 158.75 | +4.10% | |
| 156.25 | 158.75 | 150.00 | 152.50 | +0.83% | |
| 153.75 | 161.25 | 147.50 | 151.25 | -3.97% | |
| 158.75 | 163.75 | 150.00 | 157.50 | -1.56% | |
| 171.25 | 172.50 | 157.50 | 160.00 | -10.49% | |
| 212.50 | 212.50 | 177.50 | 178.75 | -15.88% | |
| 208.75 | 220.63 | 200.00 | 212.50 | +0.59% | |
| 202.50 | 222.50 | 188.75 | 211.25 | -0.59% | |
| 231.25 | 235.00 | 207.50 | 212.50 | -7.10% | |
| 235.00 | 236.25 | 201.25 | 228.75 | -5.18% | |
| 250.00 | 335.00 | 228.75 | 241.25 | +9.66% | |
| 238.75 | 242.50 | 220.00 | 220.00 | -9.74% | |
| 262.50 | 267.50 | 238.75 | 243.75 | -6.70% | |
| 268.75 | 276.25 | 256.25 | 261.25 | -1.88% | |
| 260.00 | 270.00 | 252.50 | 266.25 | +1.91% | |
| 281.25 | 281.25 | 255.00 | 261.25 | -9.13% | |
| 281.25 | 305.00 | 265.00 | 287.50 | +1.32% | |
| 245.00 | 288.75 | 236.25 | 283.75 | +17.01% | |
| 241.25 | 247.50 | 235.00 | 242.50 | +0.52% | |
| 251.25 | 253.75 | 233.75 | 241.25 | -4.93% | |
| 248.75 | 268.75 | 244.50 | 253.75 | +2.01% | |
| 258.75 | 262.50 | 240.00 | 248.75 | -6.57% | |
| 275.00 | 277.50 | 255.00 | 266.25 | -3.62% | |
| 300.00 | 300.00 | 268.75 | 276.25 | -7.53% | |
| 287.50 | 310.00 | 266.25 | 298.75 | +16.02% | |
| 242.50 | 263.75 | 242.50 | 257.50 | +8.42% | |
| 258.75 | 261.25 | 237.50 | 237.50 | -11.63% | |
| 278.75 | 279.88 | 258.75 | 268.75 | -4.44% | |
| 321.25 | 342.50 | 265.00 | 281.25 | -8.91% | |
| 306.25 | 327.38 | 297.50 | 308.75 | 0.00% | |
| 292.50 | 323.75 | 276.25 | 308.75 | +2.49% | |
| 298.75 | 312.50 | 268.75 | 301.25 | +1.26% | |
| 315.00 | 315.00 | 282.50 | 297.50 | -5.56% | |
| 300.00 | 318.75 | 262.50 | 315.00 | +5.00% | |
| 348.75 | 358.75 | 298.75 | 300.00 | -13.98% | |
| 388.75 | 395.75 | 346.25 | 348.75 | -9.71% | |
| 396.25 | 405.00 | 380.63 | 386.25 | -2.83% | |
| 387.50 | 416.25 | 385.00 | 397.50 | +3.92% | |
| 420.00 | 423.75 | 378.75 | 382.50 | -12.32% | |
| 483.75 | 483.75 | 433.75 | 436.25 | -4.38% | |
| 460.00 | 480.00 | 428.75 | 456.25 | +1.11% | |
| 453.75 | 463.75 | 432.50 | 451.25 | -0.55% | |
| 501.25 | 532.50 | 446.88 | 453.75 | -4.60% | |
| 470.00 | 505.00 | 463.75 | 475.63 | 0.00% | |
| 515.00 | 528.13 | 475.00 | 475.63 | -10.47% | |
| 430.00 | 533.75 | 418.75 | 531.25 | +25.00% | |
| 452.50 | 462.50 | 423.13 | 425.00 | -6.59% | |
| 500.00 | 500.00 | 453.75 | 455.00 | -7.38% | |
| 540.00 | 540.00 | 491.25 | 491.25 | -6.87% | |
| 503.75 | 533.75 | 486.25 | 527.50 | +4.71% | |
| 492.50 | 530.00 | 492.50 | 503.75 | 0.00% | |
| 512.50 | 532.50 | 485.00 | 503.75 | -1.71% | |
| 522.50 | 536.25 | 487.50 | 512.50 | -3.07% | |
| 567.50 | 567.50 | 520.63 | 528.75 | -7.64% | |
| 556.25 | 578.75 | 545.00 | 572.50 | +2.46% | |
| 560.00 | 618.75 | 551.25 | 558.75 | +0.68% | |
| 562.50 | 573.75 | 531.25 | 555.00 | +0.45% | |
| 575.00 | 588.75 | 546.50 | 552.50 | -3.70% | |
| 632.50 | 661.25 | 573.75 | 573.75 | -8.38% | |
| 640.00 | 665.00 | 618.75 | 626.25 | -2.15% | |
| 638.75 | 676.25 | 621.88 | 640.00 | +3.85% | |
| 648.75 | 653.75 | 588.75 | 616.25 | -2.76% | |
| 717.50 | 730.25 | 629.38 | 633.75 | -12.59% | |
| 741.25 | 773.75 | 707.50 | 725.00 | -2.36% | |
| 742.50 | 780.00 | 726.25 | 742.50 | -4.50% | |
| 762.50 | 792.50 | 737.63 | 777.50 | +1.97% | |
| 827.50 | 827.50 | 736.25 | 762.50 | -5.57% | |
| 900.00 | 902.50 | 793.88 | 807.50 | -11.14% | |
| 821.25 | 930.00 | 812.50 | 908.75 | +9.32% | |
| 755.00 | 834.38 | 722.75 | 831.25 | +10.10% | |
| 742.50 | 873.75 | 738.75 | 755.00 | +1.51% | |
| 672.50 | 792.50 | 656.25 | 743.75 | +7.21% | |
| 711.25 | 730.00 | 678.13 | 693.75 | -3.14% | |
| 775.00 | 868.75 | 671.88 | 716.25 | -8.90% | |
| 672.50 | 873.75 | 637.50 | 786.25 | +19.58% | |
| 551.25 | 692.75 | 545.00 | 657.50 | +21.76% | |
| 518.75 | 553.13 | 506.25 | 540.00 | +3.35% | |
| 536.25 | 583.50 | 519.00 | 522.50 | -0.71% | |
| 541.25 | 550.00 | 509.38 | 526.25 | -2.55% | |
| 538.75 | 556.88 | 506.25 | 540.00 | -2.70% | |
| 622.50 | 622.50 | 548.88 | 555.00 | -5.53% | |
| 587.50 | 635.00 | 582.50 | 587.50 | -3.09% | |
| 645.00 | 660.00 | 575.00 | 606.25 | -7.09% | |
| 692.50 | 723.75 | 561.25 | 652.50 | -5.26% | |
| 725.00 | 731.25 | 682.50 | 688.75 | -7.39% | |
| 753.75 | 789.38 | 682.50 | 743.75 | -0.17% | |
| 750.00 | 766.25 | 712.50 | 745.00 | -4.64% | |
| 906.25 | 906.88 | 771.25 | 781.25 | -14.27% | |
| 808.75 | 918.75 | 787.50 | 911.25 | +13.02% | |
| 772.50 | 887.50 | 756.25 | 806.25 | +0.16% | |
| 871.25 | 927.50 | 800.00 | 805.00 | -8.26% | |
| 888.75 | 913.75 | 853.75 | 877.50 | -0.99% | |
| 850.00 | 918.75 | 841.25 | 886.25 | +1.14% | |
| 915.00 | 931.25 | 855.00 | 876.25 | -4.88% | |
| 1,003.75 | 1,087.50 | 915.00 | 921.25 | -7.88% | |
| 948.75 | 1,016.25 | 838.75 | 1,000.00 | +8.40% | |
| 995.00 | 1,000.00 | 895.00 | 922.50 | -7.29% | |
| 976.25 | 1,025.00 | 914.50 | 995.00 | +4.87% | |
| 875.00 | 1,042.50 | 837.50 | 948.75 | +0.93% | |
| 1,147.50 | 1,147.50 | 937.50 | 940.00 | -18.70% | |
| 1,403.13 | 1,417.50 | 1,113.75 | 1,156.25 | -14.67% | |
| 1,538.75 | 1,726.25 | 1,258.75 | 1,355.00 | -18.00% | |
| 1,781.25 | 1,948.75 | 1,562.50 | 1,652.50 | +0.84% | |
| 1,523.75 | 1,816.25 | 1,520.00 | 1,638.75 | +15.10% | |
| 1,297.50 | 1,467.50 | 1,275.00 | 1,423.75 | +8.58% | |
| 1,027.50 | 1,311.88 | 987.50 | 1,311.25 | +31.78% | |
| 1,143.75 | 1,186.25 | 985.00 | 995.00 | -11.16% | |
| 1,001.25 | 1,123.75 | 977.75 | 1,120.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DFNS chart for longer ranges.