Dragonfly Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.06	2.06	2.01	2.00	-	-2.44%	64,143
Mar 19, 2026	2.18	2.18	2.00	2.05	2.05	-7.87%	611,985
Mar 18, 2026	2.25	2.28	2.20	2.23	2.23	-2.41%	449,437
Mar 17, 2026	2.10	2.42	2.10	2.28	2.28	-21.92%	1,623,658
Mar 16, 2026	3.40	3.44	2.81	2.92	2.92	-2.34%	2,051,755
Mar 13, 2026	2.84	3.32	2.77	2.99	2.99	8.73%	844,720
Mar 12, 2026	2.83	2.94	2.72	2.75	2.75	-1.79%	273,387
Mar 11, 2026	2.66	2.83	2.64	2.80	2.80	4.87%	170,697
Mar 10, 2026	2.55	2.85	2.53	2.67	2.67	1.91%	346,180
Mar 9, 2026	2.47	2.68	2.45	2.62	2.62	1.16%	214,503
Mar 6, 2026	2.73	2.80	2.44	2.59	2.59	-7.17%	366,962
Mar 5, 2026	2.73	2.91	2.68	2.79	2.79	2.20%	440,151
Mar 4, 2026	2.60	2.81	2.60	2.73	2.73	5.00%	207,377
Mar 3, 2026	2.46	2.61	2.42	2.60	2.60	-0.76%	188,566
Mar 2, 2026	2.40	2.67	2.40	2.62	2.62	2.75%	223,282
Feb 27, 2026	2.61	2.61	2.47	2.55	2.55	-4.49%	208,977
Feb 26, 2026	2.54	2.73	2.50	2.67	2.67	5.95%	322,451
Feb 25, 2026	2.55	2.60	2.44	2.52	2.52	0.40%	186,363
Feb 24, 2026	2.35	2.55	2.34	2.51	2.51	7.26%	314,503
Feb 23, 2026	2.41	2.48	2.32	2.34	2.34	-5.65%	334,043
Feb 20, 2026	2.65	2.87	2.46	2.48	2.48	-8.49%	366,677
Feb 19, 2026	2.45	2.88	2.41	2.71	2.71	7.97%	450,592
Feb 18, 2026	2.39	2.55	2.28	2.51	2.51	6.36%	267,764
Feb 17, 2026	2.25	2.43	2.16	2.36	2.36	5.83%	272,967
Feb 13, 2026	2.28	2.42	2.22	2.23	2.23	-2.62%	312,351
Feb 12, 2026	2.55	2.58	2.29	2.29	2.29	-9.84%	404,230
Feb 11, 2026	2.75	2.80	2.45	2.54	2.54	-5.93%	385,829
Feb 10, 2026	2.81	2.84	2.69	2.70	2.70	-4.93%	222,015
Feb 9, 2026	2.86	2.98	2.80	2.84	2.84	-1.39%	277,863
Feb 6, 2026	2.65	3.00	2.54	2.88	2.88	12.06%	557,432
Feb 5, 2026	2.77	2.79	2.57	2.57	2.57	-8.21%	286,903
Feb 4, 2026	2.82	2.92	2.66	2.80	2.80	2.19%	546,488
Feb 3, 2026	2.58	2.74	2.52	2.74	2.74	5.79%	397,443
Feb 2, 2026	2.69	2.69	2.20	2.59	2.59	-19.06%	1,294,582
Jan 30, 2026	3.32	3.52	3.16	3.20	3.20	-6.16%	673,940
Jan 29, 2026	3.55	3.58	3.31	3.41	3.41	-5.80%	641,897
Jan 28, 2026	3.71	3.73	3.53	3.62	3.62	-2.95%	609,982
Jan 27, 2026	3.70	3.83	3.50	3.73	3.73	1.63%	626,250
Jan 26, 2026	3.80	3.84	3.66	3.67	3.67	-3.67%	326,042
Jan 23, 2026	3.96	3.97	3.58	3.81	3.81	-4.75%	829,705
Jan 22, 2026	4.07	4.23	3.91	4.00	4.00	-1.72%	418,844
Jan 21, 2026	4.32	4.55	3.85	4.07	4.07	-4.01%	703,061
Jan 20, 2026	3.90	4.47	3.84	4.24	4.24	4.43%	873,149
Jan 16, 2026	3.86	4.20	3.84	4.06	4.06	5.73%	733,529
Jan 15, 2026	4.00	4.00	3.81	3.84	3.84	-5.19%	562,609
Jan 14, 2026	3.84	4.16	3.75	4.05	4.05	3.05%	713,445
Jan 13, 2026	4.01	4.04	3.79	3.93	3.93	-3.44%	748,597
Jan 12, 2026	3.93	4.14	3.80	4.07	4.07	4.09%	481,701
Jan 9, 2026	4.13	4.24	3.87	3.91	3.91	-3.46%	620,359
Jan 8, 2026	4.05	4.35	3.87	4.05	4.05	2.27%	636,306