S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Defentect Group (DFTC)

OTC

$0.09-$0.004 (-4.39%)

Price as of Jun 03, 2026

N/A
Market Cap
2,000.00%
1-Year Change
Software - Application
Industry

1 Month
-12.00%

Low Price$0.09

High Price$0.11
3 Months
+320.00%

Low Price$0.02

High Price$0.11
1 Year
+2,000.00%

Low Price$0.003

High Price$0.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.09	0.09	0.09	0.09	-4.39%	16,308
06/02/2026	0.10	0.11	0.10	0.10	+5.04%	32,315
06/01/2026	0.10	0.10	0.09	0.09	+2.22%	26,593
05/29/2026	0.11	0.11	0.09	0.09	-14.29%	16,300
05/28/2026	0.09	0.11	0.09	0.11	+10.03%	43,060
05/27/2026	0.10	0.10	0.09	0.10	+0.45%	76,885
05/26/2026	0.09	0.10	0.09	0.10	+0.27%	11,069
05/22/2026	0.11	0.11	0.09	0.09	-10.79%	75,249
05/21/2026	0.09	0.12	0.08	0.11	-1.80%	517,797
05/20/2026	0.11	0.11	0.11	0.11	+2.63%	2,783
05/19/2026	0.10	0.12	0.10	0.11	-5.91%	73,560
05/18/2026	0.11	0.11	0.10	0.11	+9.27%	26,452
05/15/2026	0.11	0.11	0.10	0.10	-6.01%	106,700
05/14/2026	0.10	0.12	0.10	0.11	+13.01%	222,974
05/13/2026	0.11	0.11	0.09	0.10	-12.27%	32,500
05/12/2026	0.10	0.11	0.08	0.11	+12.82%	262,128
05/11/2026	0.12	0.12	0.10	0.10	-14.47%	63,621
05/08/2026	0.10	0.12	0.09	0.11	+13.77%	140,915
05/07/2026	0.10	0.11	0.10	0.10	+2.24%	80,625
05/06/2026	0.11	0.11	0.09	0.10	-6.67%	107,278
05/05/2026	0.10	0.11	0.06	0.11	+17.85%	107,582
05/04/2026	0.09	0.09	0.08	0.09	+7.45%	27,625
05/01/2026	0.08	0.08	0.07	0.08	+12.46%	70,250
04/30/2026	0.08	0.08	0.07	0.07	-17.99%	57,190
04/29/2026	0.08	0.09	0.07	0.09	+34.78%	205,977
04/28/2026	0.07	0.07	0.07	0.07	-6.97%	11,000
04/27/2026	0.07	0.08	0.07	0.07	+2.14%	38,000
04/24/2026	0.08	0.09	0.07	0.07	-12.25%	97,815
04/23/2026	0.09	0.10	0.08	0.08	-19.42%	333,045
04/22/2026	0.06	0.11	0.06	0.10	+9.94%	1,166,402
04/21/2026	0.07	0.09	0.06	0.09	+17.25%	620,446
04/20/2026	0.08	0.08	0.07	0.08	+6.82%	323,895
04/17/2026	0.07	0.09	0.07	0.07	-0.55%	1,291,528
04/16/2026	0.07	0.08	0.07	0.07	+0.69%	1,123,527
04/15/2026	0.06	0.08	0.05	0.07	+28.57%	1,536,335
04/14/2026	0.05	0.06	0.04	0.06	+40.00%	627,046
04/13/2026	0.04	0.05	0.04	0.04	0.00%	688,616
04/10/2026	0.03	0.04	0.03	0.04	+2.56%	308,645
04/09/2026	0.04	0.04	0.04	0.04	+2.34%	179,504
04/08/2026	0.04	0.04	0.03	0.04	+8.89%	2,362,953
04/07/2026	0.03	0.04	0.03	0.04	+0.29%	559,167
04/06/2026	0.02	0.03	0.02	0.03	-0.29%	933,333
04/02/2026	0.03	0.04	0.03	0.04	+2.94%	89,762
04/01/2026	0.02	0.04	0.02	0.03	+70.00%	79,600
03/31/2026	0.01	0.02	0.01	0.02	0.00%	32,300
03/27/2026	0.01	0.02	0.01	0.02	0.00%	5,462
03/26/2026	0.02	0.02	0.02	0.02	+0.50%	10,100
03/25/2026	0.02	0.02	0.02	0.02	-5.24%	12,200
03/24/2026	0.02	0.02	0.02	0.02	-3.00%	2,760
03/23/2026	0.02	0.02	0.02	0.02	-27.83%	1,000
03/19/2026	0.03	0.03	0.01	0.03	-14.29%	50,300
03/18/2026	0.02	0.04	0.02	0.04	+8.02%	4,000
03/17/2026	0.03	0.03	0.03	0.03	+11.72%	30,000
03/16/2026	0.04	0.04	0.02	0.03	-20.55%	189,500
03/13/2026	0.03	0.04	0.03	0.04	+8.96%	187,001
03/12/2026	0.03	0.04	0.02	0.03	+17.54%	1,322,269
03/11/2026	0.02	0.03	0.02	0.03	+29.55%	445,687
03/10/2026	0.02	0.02	0.02	0.02	0.00%	3,600
03/09/2026	0.02	0.02	0.02	0.02	0.00%	200
03/06/2026	0.02	0.02	0.02	0.02	0.00%	50,098
03/05/2026	0.02	0.02	0.01	0.02	+15.79%	556,377
02/26/2026	0.02	0.02	0.02	0.02	0.00%	1,000
02/24/2026	0.02	0.02	0.02	0.02	-7.32%	2,000
02/18/2026	0.02	0.02	0.02	0.02	+57.69%	51,923
02/05/2026	0.02	0.02	0.01	0.01	+6.82%	8,170
01/30/2026	0.02	0.02	0.01	0.01	-42.05%	7,423
01/29/2026	0.02	0.02	0.02	0.02	+43.84%	29,750
01/28/2026	0.01	0.02	0.01	0.01	-18.89%	30,000
01/27/2026	0.02	0.02	0.02	0.02	0.00%	70,000
01/26/2026	0.02	0.02	0.02	0.02	-13.88%	45,339
01/23/2026	0.01	0.02	0.01	0.02	+49.29%	160,000
01/22/2026	0.02	0.02	0.01	0.01	-24.12%	139,000
01/21/2026	0.008	0.02	0.008	0.02	+95.76%	2,072,047
01/20/2026	0.009	0.009	0.009	0.009	-21.46%	39,189
01/05/2026	0.01	0.01	0.01	0.01	-7.69%	10,000
12/12/2025	0.007	0.01	0.007	0.01	-8.45%	126,974
12/11/2025	0.009	0.01	0.009	0.01	+45.24%	89,280
12/10/2025	0.010	0.010	0.010	0.010	-24.79%	2,000
12/01/2025	0.01	0.01	0.01	0.01	+1.76%	71,839
11/26/2025	0.01	0.01	0.01	0.01	-11.28%	22,000
11/24/2025	0.01	0.01	0.01	0.01	0.00%	15,000
11/21/2025	0.01	0.01	0.01	0.01	+16.04%	53,035
11/20/2025	0.01	0.01	0.01	0.01	-13.82%	10,000
11/19/2025	0.01	0.01	0.009	0.01	+11.63%	329,410
11/18/2025	0.01	0.01	0.01	0.01	0.00%	25,000
11/13/2025	0.01	0.01	0.010	0.01	0.00%	175,100
11/05/2025	0.01	0.01	0.006	0.01	-5.84%	28,060
11/03/2025	0.007	0.01	0.007	0.01	-1.44%	70,100
10/31/2025	0.01	0.01	0.01	0.01	0.00%	13,433
10/28/2025	0.01	0.01	0.01	0.01	+54.44%	40,000
10/27/2025	0.01	0.01	0.009	0.009	-3.23%	85,000
10/24/2025	0.01	0.01	0.009	0.009	-44.64%	50,000
10/22/2025	0.02	0.02	0.02	0.02	+5.00%	30,000
10/21/2025	0.02	0.02	0.02	0.02	-5.33%	5,418
10/20/2025	0.01	0.02	0.01	0.02	+20.71%	107,258
10/17/2025	0.02	0.02	0.01	0.01	-6.67%	34,000
10/16/2025	0.008	0.02	0.007	0.02	+100.00%	970,648
10/15/2025	0.005	0.009	0.005	0.008	+33.93%	555,519
10/14/2025	0.005	0.006	0.004	0.006	+40.00%	230,000
10/13/2025	0.005	0.006	0.004	0.004	-34.43%	65,500