Get the Stockscreener App
4.37
2.82%
0.12
Defsec Technologies Inc Stock (DFSC) Price History
The historical daily chart and data for Defsec Technologies Inc stock (DFSC), show that the latest closing stock price as of May 22, 2026, is $4.37.
- Defsec Technologies Inc all-time high stock price is $9.9064, occurred on July 15, 2025.
- The lowest Defsec Technologies Inc stock price recorded was $1.62 on December 23, 2025. Since then, Defsec Technologies Inc's stock price has risen over 169.75% to $4.37 now.
- The 52-week high stock price for DFSC is $9.9064, representing a 126.69% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for DFSC is $1.62, indicating a -62.93% decrease from the current share price, occurred on December 23, 2025.
The table below shows more information about DFSC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $4.39 | $4.15 | $0.24 | 85,685.0 | +2.82% |
| May 21, 2026 | $4.46 | $3.61 | $0.855 | 217,940.0 | +17.73% |
| May 20, 2026 | $3.86 | $3.47 | $0.3909 | 63,736.0 | -4.24% |
| May 19, 2026 | $3.99 | $3.75 | $0.24 | 29,340.0 | -3.58% |
| May 18, 2026 | $4.09 | $3.88 | $0.215 | 42,710.0 | -3.69% |
| May 15, 2026 | $4.10 | $3.53 | $0.57 | 129,690.0 | -3.22% |
| May 14, 2026 | $5.04 | $4.16 | $0.885 | 227,262.0 | -13.33% |
| May 13, 2026 | $5.04 | $4.72 | $0.32 | 128,619.0 | -2.22% |
| May 12, 2026 | $5.09 | $4.40 | $0.69 | 221,511.0 | +14.06% |
| May 11, 2026 | $4.46 | $4.08 | $0.38 | 169,242.0 | +7.96% |
| May 08, 2026 | $4.14 | $3.83 | $0.3127 | 72,553.0 | +1.77% |
| May 07, 2026 | $4.00 | $3.45 | $0.55 | 145,055.0 | +11.27% |
| May 06, 2026 | $3.59 | $3.15 | $0.4386 | 109,201.0 | +1.72% |
| May 05, 2026 | $3.55 | $3.01 | $0.54 | 164,410.0 | +18.31% |
| May 04, 2026 | $2.98 | $2.85 | $0.125 | 81,795.0 | +0.00% |
| May 01, 2026 | $3.07 | $2.81 | $0.26 | 98,730.0 | -3.59% |
| Apr 30, 2026 | $3.17 | $2.66 | $0.51 | 433,484.0 | +20.95% |
| Apr 29, 2026 | $2.58 | $2.32 | $0.2599 | 71,670.0 | +3.69% |
| Apr 28, 2026 | $2.59 | $2.30 | $0.29 | 136,356.0 | -2.79% |
| Apr 27, 2026 | $2.59 | $2.15 | $0.44 | 229,286.0 | +10.57% |
Defsec Technologies Inc Stock (DFSC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Defsec Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DFSC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Defsec Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Defsec Technologies Inc Stock (DFSC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.09 | $2.81 | $2.28 | 2,073,164.0 | +42.81% |
| Apr, 2026 | $3.17 | $1.90 | $1.27 | 3,615,620.0 | +52.24% |
| Mar, 2026 | $2.79 | $1.84 | $0.9518 | 6,164,318.0 | +4.69% |
| Feb, 2026 | $2.40 | $1.69 | $0.71 | 883,542.0 | -1.03% |
| Jan, 2026 | $2.45 | $1.68 | $0.77 | 1,726,344.0 | +14.12% |
Defsec Technologies Inc Stock (DFSC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.14 | $1.62 | $2.52 | 1,420,472.0 | -49.29% |
| Nov, 2025 | $4.39 | $2.99 | $1.40 | 1,592,362.0 | -32.76% |
| Oct, 2025 | $6.00 | $3.40 | $2.60 | 32,472,299.0 | +47.47% |
| Sep, 2025 | $4.04 | $2.81 | $1.23 | 1,678,643.0 | +0.00% |
| Aug, 2025 | $4.69 | $3.07 | $1.62 | 1,927,954.0 | -13.59% |
| Jul, 2025 | $9.91 | $3.57 | $6.34 | 2,415,899.0 | +0.00% |
1.84%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):