NASDAQ:DFNS | Historical Stock Price | T3 Defense Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.19$0.87$4.08$19.08$89.232020-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$57.20$57.20122——
2020-12-30$57.31$57.31140——
2020-12-29$57.43$57.431,085——
2020-12-28$57.60$57.602,940——
2020-12-24$57.66$57.661,435——
2020-12-23$57.43$57.43665——
2020-12-22$57.31$57.319,258——
2020-12-21$57.43$57.43280——
2020-12-18$57.09$57.091,120——
2020-12-17$56.69$56.691,558——
2020-12-16$57.03$57.0353——
2020-12-15$57.14$57.14298——
2020-12-14$56.63$56.63893——
2020-12-11$56.86$56.86122——
2020-12-10$56.86$56.86525——
2020-12-09$56.80$56.80893——
2020-12-08$56.57$56.57472——
2020-12-07$56.29$56.293,238——
2020-12-04$56.40$56.403,308——
2020-12-03$56.40$56.40403——
2020-12-02$56.17$56.171,208——
2020-12-01$56.00$56.008,243——
2020-11-30$56.17$56.17350——
2020-11-27$56.11$56.111,138——
2020-11-25$56.06$56.06298——
2020-11-24$56.06$56.0640,233——
2020-11-23$56.17$56.17298——
2020-11-20$56.11$56.11893——
2020-11-19$56.11$56.111,050——
2020-11-18$56.06$56.0618——
2020-11-17$56.00$56.0070——
2020-11-16$55.94$55.941,190——
2020-11-13$55.97$55.970——
2020-11-12$55.97$55.970——
2020-11-11$55.97$55.970——
2020-11-10$55.97$55.97893——
2020-11-09$55.71$55.710——
2020-11-06$55.71$55.710——
2020-11-05$55.71$55.710——
2020-11-04$55.71$55.710——
2020-11-03$55.71$55.710——
2020-11-02$55.71$55.718,505——
2020-10-30$55.89$55.894,445——
2020-10-29$55.89$55.89193——
2020-10-28$55.89$55.8935——
2020-10-27$55.96$55.960——
2020-10-26$55.96$55.963,220——
2020-10-23$56.00$56.00175——
2020-10-22$55.89$55.89158——
2020-10-21$56.00$56.001,942——
2020-10-20$56.17$56.17368——
2020-10-19$56.00$56.0070——
2020-10-16$56.00$56.0018——
2020-10-15$56.00$56.004,183——
2020-10-14$56.17$56.170——
2020-10-13$56.17$56.17962——
2020-10-12$56.09$56.09105——
2020-10-09$56.06$56.060——
2020-10-08$56.06$56.061,278——
2020-10-07$56.00$56.005,075——
2020-10-06$56.06$56.06753——
2020-10-05$56.04$56.041,977——
2020-10-02$56.06$56.06210——
2020-10-01$55.85$55.850——
2020-09-30$55.85$55.850——
2020-09-29$55.85$55.850——
2020-09-28$55.85$55.85280——
2020-09-25$55.71$55.71648——
2020-09-24$55.77$55.77175——
2020-09-23$55.77$55.771,383——
2020-09-22$55.71$55.71403——
2020-09-21$56.06$56.06140——
2020-09-18$56.00$56.0010,133——
2020-09-17$55.83$55.832,328——
2020-09-16$55.83$55.831,785——
2020-09-15$55.83$55.83858——
2020-09-14$56.00$56.0070——
2020-09-11$55.83$55.8318——
2020-09-10$56.29$56.2988——
2020-09-09$55.89$55.89718——
2020-09-08$56.06$56.062,328——
2020-09-04$55.89$55.893,955——
2020-09-03$55.83$55.8334,003——
2020-09-02$55.89$55.891,593——
2020-09-01$56.23$56.230——
2020-08-31$56.23$56.23403——
2020-08-28$55.71$55.712,730——
2020-08-27$56.06$56.060——
2020-08-26$56.06$56.0688——
2020-08-25$56.06$56.06718——
2020-08-24$55.83$55.835,670——
2020-08-21$56.06$56.061,488——
2020-08-20$55.83$55.831,785——
2020-08-19$55.94$55.9435——
2020-08-18$56.29$56.29227——
2020-08-17$56.11$56.11648——
2020-08-14$56.86$56.861,033——
2020-08-13$56.37$56.370——
2020-08-12$56.37$56.3735——
2020-08-11$56.00$56.00507——
2020-08-10$55.89$55.89105——
2020-08-07$56.00$56.003,220——
2020-08-06$55.83$55.83193——
2020-08-05$56.00$56.00245——
2020-08-04$55.89$55.892,818——
2020-08-03$55.89$55.89210——
2020-07-31$55.83$55.8312,968——
2020-07-30$56.00$56.003,290——
2020-07-29$56.29$56.2970——
2020-07-28$56.00$56.00105——
2020-07-27$56.06$56.064,498——
2020-07-24$56.06$56.064,060——
2020-07-23$55.77$55.7710,325——
2020-07-22$55.71$55.712,310——