T3 Defense Inc. (DFNS) NASDAQ

Currency In USD

DFNS Historical Return

If you invested $1000 in LGL Systems Acquisition Corp. (DFNS) since IPO date, it would be worth $1.87 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.81, while $1000 invested 1 year ago would be worth $21.12. This corresponds to total returns of -99.81%, -99.82%, -97.89%, respectively, with annualized returns of -64.31%, -71.69%, -97.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DFNS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2026	16.29	13.04	13.04	16.83	12.5	0
August 24, 2026	19.11	11.01	11.01	19.11	10.65	0
August 21, 2026	20.1	20.61	20.61	24.02	20.1	248,044
August 20, 2026	24.9	24.4	24.4	26.34	24.03	147,538
August 19, 2026	26.2	26.01	26.01	27.68	24.5	0
August 18, 2026	27.8	27.2	27.2	28.98	27	0
August 17, 2026	28.63	30.99	30.99	31.26	27.68	296,574
August 14, 2026	34.11	33.78	33.78	37.26	33.05	353,656
August 13, 2026	34.12	34.54	34.54	36.48	33.67	0
August 12, 2026	34.26	36.83	36.83	39.86	33.51	0
August 11, 2026	33.03	36.58	36.58	36.67	32.34	0
August 10, 2026	38.4	37.1	37.1	40.35	35.25	483,615
August 07, 2026	42	37.95	37.95	42.7	37.2	0
August 06, 2026	45.91	46	46	47.44	40.45	1.06M
August 05, 2026	56.4	45.91	45.91	63.9	44.3	3.4M
August 04, 2026	52.84	47.36	47.36	59.31	42.38	2.85M
August 03, 2026	41.91	61.5	61.5	70.78	40.13	13.96M
July 31, 2026	37	27.68	27.68	41	22.72	4.26M
July 30, 2026	84.06	84.98	84.98	91	59.75	9.48M
July 29, 2026	39.23	50.22	50.22	61.38	30.69	20.68M
July 28, 2026	20.5	24	24	36.69	20	27.96M
July 27, 2026	6.9	13.1	13.1	15.36	6.11	74.47M
July 24, 2026	3.97	4.35	4.35	5.05	3.7	1.44M
July 23, 2026	4.32	3.9	3.9	4.62	3.8	585,201
July 22, 2026	6.5	4.7	4.7	6.58	4.26	1.08M
July 21, 2026	4.19	6.57	6.57	8.75	4.19	21.23M
July 20, 2026	5.15	4.26	4.26	5.15	4.11	217,553
July 17, 2026	8.18	5.25	5.25	8.18	5.21	1.25M
July 16, 2026	8.51	6.16	6.16	8.63	5.79	321,387
July 15, 2026	9.23	8.66	8.66	9.31	7.75	122,154
July 14, 2026	10	9.11	9.11	10	8.78	169,343
July 13, 2026	13.32	11.73	11.73	13.64	11.51	243,134
July 10, 2026	22.55	15	15	23.45	10.39	2.31M
July 09, 2026	18.15	18.38	18.38	18.69	17.39	23,707
July 08, 2026	18	17.61	17.61	18.15	17.19	24,756
July 07, 2026	20.1	17.88	17.88	20.14	17.63	26,869
July 06, 2026	20.01	20.1	20.1	20.61	19.38	26,378
July 02, 2026	20.36	19.86	19.86	21.04	19.51	30,810
July 01, 2026	21.54	19.8	19.8	21.54	19.71	33,134
June 30, 2026	22.38	21.38	21.38	22.41	20.63	34,325
June 29, 2026	23.31	21.68	21.68	23.99	21.34	45,008
June 26, 2026	21.25	21.31	21.31	22.25	20.88	18,478
June 25, 2026	21.71	22.25	22.25	22.5	20.63	27,650
June 24, 2026	23.56	21.85	21.85	24.84	20.46	51,674
June 23, 2026	23.83	23.64	23.64	24.75	23.03	24,000
June 22, 2026	24.76	26	26	26.13	22.08	64,407
June 18, 2026	26.79	25.49	25.49	27.11	23.9	45,811
June 17, 2026	26.29	26.75	26.75	28.63	25.65	45,035
June 16, 2026	25.88	26.89	26.89	27.78	24.41	89,843
June 15, 2026	26.31	25.84	25.84	29.18	23.75	163,269
June 12, 2026	42.3	29.13	29.13	43.35	27.5	2.97M
June 11, 2026	34.25	32.08	32.08	34.75	31.44	33,613
June 10, 2026	33.84	34.39	34.39	35.29	33.15	13,637
June 09, 2026	35.59	34.25	34.25	36.23	33.15	26,980
June 08, 2026	38.75	36.86	36.86	38.75	36.25	20,917
June 05, 2026	42.31	38.49	38.49	42.31	37.5	41,655
June 04, 2026	39.31	44.83	44.83	45.94	37.92	54,586
June 03, 2026	38.75	39	39	41.51	38.05	32,756
June 02, 2026	47.51	41.6	41.6	48.76	40	73,645
June 01, 2026	60.22	46.95	46.95	60.63	46.95	65,250