Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.3789
+0.0121 (3.30%)
At close: Jun 6, 2025, 4:00 PM
0.3750
-0.0039 (-1.03%)
After-hours: Jun 6, 2025, 5:40 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 3.30% | 279,259 |
| Jun 5, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -5.34% | 310,050 |
| Jun 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -3.29% | 185,111 |
| Jun 3, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -5.20% | 573,782 |
| Jun 2, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 4.16% | 136,751 |
| May 30, 2025 | 0.38 | 0.41 | 0.36 | 0.41 | 0.41 | 11.98% | 155,071 |
| May 29, 2025 | 0.40 | 0.41 | 0.36 | 0.36 | 0.36 | -6.72% | 495,052 |
| May 28, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.88% | 157,460 |
| May 27, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 1.29% | 177,034 |
| May 23, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -2.16% | 252,280 |
| May 22, 2025 | 0.38 | 0.42 | 0.37 | 0.40 | 0.40 | 7.63% | 313,576 |
| May 21, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -4.55% | 270,341 |
| May 20, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -5.99% | 300,677 |
| May 19, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 4.50% | 317,018 |
| May 16, 2025 | 0.49 | 0.49 | 0.39 | 0.40 | 0.40 | -11.31% | 330,299 |
| May 15, 2025 | 0.42 | 0.45 | 0.34 | 0.45 | 0.45 | 7.33% | 2,356,613 |
| May 14, 2025 | 0.49 | 0.49 | 0.41 | 0.42 | 0.42 | -5.81% | 307,953 |
| May 13, 2025 | 0.50 | 0.52 | 0.44 | 0.45 | 0.45 | -9.26% | 299,604 |
| May 12, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 6.85% | 325,516 |
| May 9, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -6.12% | 225,487 |
| May 8, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -2.97% | 293,057 |
| May 7, 2025 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -4.72% | 194,441 |
| May 6, 2025 | 0.60 | 0.61 | 0.51 | 0.53 | 0.53 | -9.41% | 148,547 |
| May 5, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -2.48% | 130,963 |
| May 2, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | 0.60 | 1.39% | 149,486 |
| May 1, 2025 | 0.60 | 0.65 | 0.58 | 0.59 | 0.59 | -4.19% | 181,635 |
| Apr 30, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -3.55% | 93,081 |
| Apr 29, 2025 | 0.56 | 0.65 | 0.56 | 0.64 | 0.64 | 11.51% | 163,380 |
| Apr 28, 2025 | 0.53 | 0.66 | 0.53 | 0.57 | 0.57 | 6.33% | 303,178 |
| Apr 25, 2025 | 0.49 | 0.55 | 0.49 | 0.54 | 0.54 | 8.56% | 272,007 |
| Apr 24, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | -2.47% | 308,072 |
| Apr 23, 2025 | 0.56 | 0.60 | 0.49 | 0.51 | 0.51 | -12.27% | 487,431 |
| Apr 22, 2025 | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -4.71% | 1,716,820 |
| Apr 21, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.31% | 52,592 |
| Apr 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -1.29% | 39,351 |
| Apr 16, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | 0.62 | -4.17% | 121,738 |
| Apr 15, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -2.57% | 73,286 |
| Apr 14, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.18% | 100,132 |
| Apr 11, 2025 | 0.63 | 0.72 | 0.62 | 0.67 | 0.67 | 5.31% | 82,323 |
| Apr 10, 2025 | 0.68 | 0.96 | 0.62 | 0.64 | 0.64 | -3.46% | 1,347,855 |
| Apr 9, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -5.57% | 75,018 |
| Apr 8, 2025 | 0.71 | 0.72 | 0.66 | 0.70 | 0.70 | 5.90% | 81,119 |
| Apr 7, 2025 | 0.71 | 0.77 | 0.62 | 0.66 | 0.66 | -10.58% | 134,243 |
| Apr 4, 2025 | 0.75 | 0.77 | 0.69 | 0.74 | 0.74 | -3.71% | 69,455 |
| Apr 3, 2025 | 0.91 | 0.93 | 0.75 | 0.77 | 0.77 | -17.99% | 104,709 |
| Apr 2, 2025 | 0.98 | 1.00 | 0.89 | 0.94 | 0.94 | -4.48% | 106,193 |
| Apr 1, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -0.01% | 32,648 |
| Mar 31, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -1.99% | 43,517 |
| Mar 28, 2025 | 1.07 | 1.11 | 0.97 | 1.00 | 1.00 | -6.54% | 52,214 |
| Mar 27, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | - | 66,264 |