Dragonfly Energy Holdings Corp DFLI
NASDAQ · United States · Producer Manufacturing
$0.8657+0.02 (+1.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.88 | +3.01% | $0.86 | $0.88 | $0.86 | 18.37K |
| 2026-09-30 | $0.85 | -1.05% | $0.87 | $0.89 | $0.85 | 131.20K |
| 2026-09-29 | $0.86 | +0.58% | $0.86 | $0.89 | $0.85 | 74.60K |
| 2026-09-28 | $0.86 | -6.46% | $0.93 | $0.94 | $0.83 | 438.10K |
| 2026-09-25 | $0.91 | +1.67% | $0.89 | $0.99 | $0.87 | 544.90K |
| 2026-09-24 | $0.90 | +1.24% | $0.89 | $0.91 | $0.86 | 121.70K |
| 2026-09-23 | $0.89 | +2.07% | $0.87 | $0.92 | $0.87 | 113.20K |
| 2026-09-22 | $0.87 | 0.00% | $0.89 | $0.91 | $0.87 | 128.00K |
| 2026-09-21 | $0.87 | -5.13% | $0.91 | $0.94 | $0.84 | 321.60K |
| 2026-09-18 | $0.92 | +3.97% | $0.90 | $0.94 | $0.87 | 217.50K |
| 2026-09-17 | $0.88 | +4.26% | $0.84 | $0.90 | $0.83 | 143.50K |
| 2026-09-16 | $0.85 | -0.47% | $0.87 | $0.90 | $0.80 | 471.30K |
| 2026-09-15 | $0.85 | -14.14% | $1.02 | $1.02 | $0.85 | 721.20K |
| 2026-09-14 | $0.99 | -3.88% | $1.00 | $1.03 | $0.99 | 280.60K |
| 2026-09-11 | $1.03 | 0.00% | $1.06 | $1.06 | $1.01 | 171.90K |
| 2026-09-10 | $1.03 | -1.90% | $1.05 | $1.09 | $1.02 | 238.80K |
| 2026-09-09 | $1.05 | -3.67% | $1.09 | $1.10 | $1.05 | 139.20K |
| 2026-09-08 | $1.09 | 0.00% | $1.08 | $1.18 | $1.08 | 371.70K |
| 2026-09-04 | $1.09 | +5.83% | $1.01 | $1.10 | $1.01 | 194.40K |
| 2026-09-03 | $1.03 | +1.98% | $1.03 | $1.05 | $1.01 | 167.80K |
| 2026-09-02 | $1.01 | -1.94% | $1.05 | $1.05 | $1.00 | 312.80K |
| 2026-09-01 | $1.03 | -6.36% | $1.09 | $1.09 | $1.01 | 333.40K |
| 2026-08-31 | $1.10 | -0.90% | $1.10 | $1.12 | $1.08 | 130.80K |
| 2026-08-28 | $1.11 | -2.63% | $1.17 | $1.17 | $1.08 | 376.30K |
| 2026-08-27 | $1.14 | +0.88% | $1.13 | $1.20 | $1.11 | 452.70K |
| 2026-08-26 | $1.13 | -1.74% | $1.15 | $1.17 | $1.12 | 139.80K |
| 2026-08-25 | $1.15 | +1.77% | $1.14 | $1.16 | $1.13 | 154.90K |
| 2026-08-24 | $1.13 | -5.83% | $1.16 | $1.19 | $1.13 | 184.50K |
| 2026-08-21 | $1.20 | +6.19% | $1.13 | $1.20 | $1.13 | 147.70K |
| 2026-08-20 | $1.13 | -1.74% | $1.15 | $1.17 | $1.11 | 199.60K |
| 2026-08-19 | $1.15 | 0.00% | $1.18 | $1.23 | $1.14 | 267.30K |
| 2026-08-18 | $1.15 | -8.73% | $1.23 | $1.24 | $1.15 | 262.30K |
| 2026-08-17 | $1.26 | -1.56% | $1.28 | $1.33 | $1.25 | 325.40K |
| 2026-08-14 | $1.28 | -1.54% | $1.28 | $1.31 | $1.26 | 175.10K |
| 2026-08-13 | $1.30 | +2.36% | $1.28 | $1.34 | $1.25 | 231.80K |
| 2026-08-12 | $1.27 | -1.55% | $1.33 | $1.34 | $1.27 | 235.70K |
| 2026-08-11 | $1.29 | -1.53% | $1.30 | $1.32 | $1.26 | 247.80K |
| 2026-08-10 | $1.31 | -0.76% | $1.33 | $1.37 | $1.29 | 318.00K |
| 2026-08-07 | $1.32 | +12.82% | $1.12 | $1.46 | $1.12 | 1.34M |
| 2026-08-06 | $1.17 | +0.86% | $1.17 | $1.26 | $1.10 | 673.40K |
| 2026-08-05 | $1.16 | +0.87% | $1.18 | $1.19 | $1.11 | 542.00K |
| 2026-08-04 | $1.15 | -2.13% | $1.21 | $1.26 | $1.15 | 666.80K |
| 2026-08-03 | $1.17 | +0.43% | $1.22 | $1.22 | $1.12 | 518.50K |
| 2026-07-31 | $1.17 | -9.30% | $1.35 | $1.40 | $1.12 | 975.50K |
| 2026-07-30 | $1.29 | +6.61% | $1.23 | $1.31 | $1.22 | 204.70K |
| 2026-07-29 | $1.21 | -7.63% | $1.29 | $1.32 | $1.21 | 313.40K |
| 2026-07-28 | $1.31 | -7.09% | $1.38 | $1.40 | $1.31 | 271.70K |
| 2026-07-27 | $1.41 | 0.00% | $1.41 | $1.48 | $1.35 | 266.40K |
| 2026-07-24 | $1.41 | -1.40% | $1.45 | $1.45 | $1.38 | 150.90K |
| 2026-07-23 | $1.43 | -4.03% | $1.49 | $1.50 | $1.42 | 156.20K |
| 2026-07-22 | $1.49 | -1.32% | $1.51 | $1.54 | $1.49 | 137.00K |
| 2026-07-21 | $1.51 | +2.72% | $1.49 | $1.54 | $1.48 | 187.40K |
| 2026-07-20 | $1.47 | +0.68% | $1.46 | $1.50 | $1.41 | 181.80K |
| 2026-07-17 | $1.46 | -7.59% | $1.55 | $1.55 | $1.45 | 372.20K |
| 2026-07-16 | $1.58 | -6.51% | $1.66 | $1.67 | $1.56 | 252.20K |
| 2026-07-15 | $1.69 | +1.20% | $1.69 | $1.73 | $1.63 | 204.10K |
| 2026-07-14 | $1.67 | -1.18% | $1.70 | $1.74 | $1.66 | 182.20K |
| 2026-07-13 | $1.69 | -2.87% | $1.75 | $1.75 | $1.67 | 248.70K |
| 2026-07-10 | $1.74 | -2.25% | $1.81 | $1.81 | $1.72 | 150.00K |
| 2026-07-09 | $1.78 | +2.30% | $1.77 | $1.80 | $1.73 | 153.40K |
| 2026-07-08 | $1.74 | -0.57% | $1.78 | $1.78 | $1.70 | 196.00K |
| 2026-07-07 | $1.75 | -6.42% | $1.88 | $1.89 | $1.74 | 261.70K |
| 2026-07-06 | $1.87 | -2.09% | $1.89 | $2.00 | $1.84 | 249.10K |
| 2026-07-02 | $1.91 | +0.53% | $1.95 | $2.00 | $1.88 | 266.60K |
| 2026-07-01 | $1.90 | -3.06% | $1.92 | $2.04 | $1.89 | 141.20K |
| 2026-06-30 | $1.96 | -6.67% | $2.08 | $2.18 | $1.87 | 738.10K |
| 2026-06-29 | $2.10 | +8.81% | $1.95 | $2.12 | $1.92 | 572.30K |
| 2026-06-26 | $1.93 | +6.04% | $1.80 | $1.94 | $1.77 | 303.50K |
| 2026-06-25 | $1.82 | +0.55% | $1.82 | $1.86 | $1.75 | 220.40K |
| 2026-06-24 | $1.81 | -0.55% | $1.82 | $1.84 | $1.75 | 274.30K |
| 2026-06-23 | $1.82 | -1.62% | $1.80 | $1.91 | $1.80 | 192.40K |
| 2026-06-22 | $1.85 | -6.57% | $1.96 | $1.96 | $1.85 | 306.70K |
| 2026-06-18 | $1.98 | +5.32% | $1.93 | $2.05 | $1.93 | 868.80K |
| 2026-06-17 | $1.88 | -1.57% | $1.92 | $1.99 | $1.88 | 385.00K |
| 2026-06-16 | $1.91 | 0.00% | $1.91 | $2.01 | $1.86 | 607.10K |
| 2026-06-15 | $1.91 | +10.40% | $1.74 | $2.05 | $1.74 | 1.79M |
| 2026-06-12 | $1.73 | -1.70% | $1.76 | $1.83 | $1.73 | 285.20K |
| 2026-06-11 | $1.76 | 0.00% | $1.77 | $1.82 | $1.73 | 259.30K |
| 2026-06-10 | $1.76 | -1.68% | $1.76 | $1.84 | $1.75 | 159.60K |
| 2026-06-09 | $1.79 | -4.79% | $1.89 | $1.94 | $1.69 | 429.00K |
| 2026-06-08 | $1.88 | +1.08% | $1.94 | $2.01 | $1.88 | 312.60K |
| 2026-06-05 | $1.86 | -10.58% | $2.07 | $2.07 | $1.81 | 453.20K |
| 2026-06-04 | $2.08 | +5.05% | $2.03 | $2.13 | $1.99 | 392.30K |
| 2026-06-03 | $1.98 | -10.00% | $2.20 | $2.22 | $1.95 | 455.20K |
| 2026-06-02 | $2.20 | +2.33% | $2.15 | $2.24 | $2.08 | 491.80K |
| 2026-06-01 | $2.15 | +1.90% | $2.10 | $2.19 | $2.08 | 316.80K |
| 2026-05-29 | $2.11 | -4.52% | $2.17 | $2.19 | $2.04 | 456.80K |
| 2026-05-28 | $2.21 | +1.84% | $2.17 | $2.22 | $2.13 | 433.40K |
| 2026-05-27 | $2.17 | 0.00% | $2.17 | $2.26 | $2.12 | 372.90K |
| 2026-05-26 | $2.17 | +1.40% | $2.16 | $2.26 | $2.13 | 541.00K |