Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.440
+0.020 (1.41%)
At close: Oct 7, 2025, 4:00 PM EDT
1.450
+0.010 (0.67%)
After-hours: Oct 7, 2025, 7:59 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.44 | 1.71 | 1.41 | 1.44 | 1.44 | 1.41% | 56,718,911 |
| Oct 6, 2025 | 1.32 | 1.54 | 1.30 | 1.42 | 1.42 | -24.87% | 89,107,893 |
| Oct 3, 2025 | 1.46 | 2.28 | 1.33 | 1.89 | 1.89 | 76.64% | 333,423,083 |
| Oct 2, 2025 | 0.72 | 1.13 | 0.68 | 1.07 | 1.07 | 78.60% | 342,875,790 |
| Oct 1, 2025 | 0.56 | 0.64 | 0.53 | 0.60 | 0.60 | 0.72% | 19,295,426 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.53 | 0.59 | 0.59 | -9.33% | 41,259,148 |
| Sep 29, 2025 | 0.69 | 0.81 | 0.60 | 0.66 | 0.66 | 25.31% | 162,865,521 |
| Sep 26, 2025 | 0.46 | 0.59 | 0.45 | 0.52 | 0.52 | 38.46% | 186,282,955 |
| Sep 25, 2025 | 0.33 | 0.39 | 0.30 | 0.38 | 0.38 | 11.44% | 21,660,914 |
| Sep 24, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 17.40% | 13,099,611 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.59% | 5,565,228 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.14% | 2,564,042 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.95% | 2,730,010 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.10% | 2,612,419 |
| Sep 17, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.10% | 4,313,125 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.12% | 2,731,578 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.91% | 2,084,088 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.67% | 3,426,048 |
| Sep 11, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.36% | 3,534,245 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.42% | 2,441,795 |
| Sep 9, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.95% | 4,345,959 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.84% | 3,770,046 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.89% | 3,079,014 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 0.55% | 3,439,575 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.89% | 1,898,397 |
| Sep 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.52% | 2,818,453 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.86% | 4,121,581 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -6.15% | 5,971,783 |
| Aug 27, 2025 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | -2.94% | 4,932,612 |
| Aug 26, 2025 | 0.33 | 0.37 | 0.32 | 0.33 | 0.33 | 0.27% | 9,045,164 |
| Aug 25, 2025 | 0.32 | 0.37 | 0.32 | 0.33 | 0.33 | - | 12,485,477 |
| Aug 22, 2025 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | 13.13% | 11,214,458 |
| Aug 21, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.47% | 6,285,653 |
| Aug 20, 2025 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -5.66% | 11,433,299 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 8.22% | 107,181,098 |
| Aug 18, 2025 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | -9.03% | 17,885,854 |
| Aug 15, 2025 | 0.39 | 0.41 | 0.28 | 0.31 | 0.31 | 16.52% | 210,697,599 |
| Aug 14, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -1.81% | 66,413,286 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 4,166,383 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | 2,045,784 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.82% | 2,318,393 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.33% | 2,319,655 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.65% | 1,665,105 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.40% | 1,832,108 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.53% | 3,149,225 |
| Aug 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.15% | 2,684,016 |
| Aug 1, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 5.91% | 4,430,397 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.49% | 6,329,047 |
| Jul 30, 2025 | 0.30 | 0.32 | 0.23 | 0.25 | 0.25 | -33.88% | 18,695,172 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | 3.59% | 11,657,496 |