Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.1604
-0.0141 (-8.08%)
At close: Jun 27, 2025, 4:00 PM
0.1668
+0.0064 (3.99%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.170.190.160.160.16-8.08%5,741,649
Jun 26, 20250.190.190.160.170.17-5.78%7,011,732
Jun 25, 20250.200.200.170.190.19-8.59%6,800,562
Jun 24, 20250.220.230.200.200.20-2.97%8,635,061
Jun 23, 20250.210.210.190.210.21-16.98%20,371,198
Jun 20, 20250.380.400.240.250.2515.37%334,373,208
Jun 18, 20250.200.230.190.220.226.39%3,103,657
Jun 17, 20250.220.220.190.200.20-6.91%3,173,699
Jun 16, 20250.240.260.190.220.22-27.41%13,826,989
Jun 13, 20250.340.360.300.300.30-9.55%29,532,711
Jun 12, 20250.380.380.330.340.34-16.20%906,717
Jun 11, 20250.370.400.340.400.4010.28%2,921,664
Jun 10, 20250.400.400.360.360.36-4.12%412,176
Jun 9, 20250.400.400.370.380.38-0.16%509,966
Jun 6, 20250.390.390.370.380.383.30%282,669
Jun 5, 20250.410.410.360.370.37-5.34%310,050
Jun 4, 20250.390.390.380.390.39-3.29%185,111
Jun 3, 20250.420.430.380.400.40-5.20%573,782
Jun 2, 20250.410.430.400.420.424.16%136,751
May 30, 20250.380.410.360.410.4111.98%155,071
May 29, 20250.400.410.360.360.36-6.72%495,052
May 28, 20250.390.400.380.390.39-2.88%157,460
May 27, 20250.400.420.390.400.401.29%177,034
May 23, 20250.410.420.380.390.39-2.16%252,280
May 22, 20250.380.420.370.400.407.63%313,576
May 21, 20250.400.400.370.380.38-4.55%270,341
May 20, 20250.440.440.380.390.39-5.99%300,677
May 19, 20250.410.440.400.420.424.50%317,018
May 16, 20250.490.490.390.400.40-11.31%330,299
May 15, 20250.420.450.340.450.457.33%2,356,613
May 14, 20250.490.490.410.420.42-5.81%307,953
May 13, 20250.500.520.440.450.45-9.26%299,604
May 12, 20250.480.520.480.490.496.85%325,516
May 9, 20250.510.510.450.460.46-6.12%225,487
May 8, 20250.530.530.470.490.49-2.97%293,057
May 7, 20250.550.560.500.510.51-4.72%194,441
May 6, 20250.600.610.510.530.53-9.41%148,547
May 5, 20250.630.630.580.590.59-2.48%130,963
May 2, 20250.610.630.570.600.601.39%149,486
May 1, 20250.600.650.580.590.59-4.19%181,635
Apr 30, 20250.640.640.590.620.62-3.55%93,081
Apr 29, 20250.560.650.560.640.6411.51%163,380
Apr 28, 20250.530.660.530.570.576.33%303,178
Apr 25, 20250.490.550.490.540.548.56%272,007
Apr 24, 20250.500.510.460.500.50-2.47%308,072
Apr 23, 20250.560.600.490.510.51-12.27%487,431
Apr 22, 20250.620.640.560.580.58-4.71%1,716,820
Apr 21, 20250.670.670.610.610.61-0.31%52,592
Apr 17, 20250.640.640.610.610.61-1.29%39,351
Apr 16, 20250.660.670.600.620.62-4.17%121,738