Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.6216
-0.0796 (-11.35%)
At close: Nov 20, 2025, 4:00 PM EST
0.6378
+0.0162 (2.61%)
After-hours: Nov 20, 2025, 7:59 PM EST
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.70 | 0.73 | 0.62 | 0.62 | 0.62 | -11.35% | 15,371,626 |
| Nov 19, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | -8.92% | 13,221,821 |
| Nov 18, 2025 | 0.76 | 0.79 | 0.70 | 0.77 | 0.77 | -3.76% | 18,810,308 |
| Nov 17, 2025 | 0.91 | 0.92 | 0.74 | 0.80 | 0.80 | -1.27% | 56,493,848 |
| Nov 14, 2025 | 0.71 | 0.90 | 0.71 | 0.81 | 0.81 | 4.85% | 47,094,219 |
| Nov 13, 2025 | 0.85 | 0.87 | 0.75 | 0.77 | 0.77 | -11.65% | 11,144,038 |
| Nov 12, 2025 | 0.84 | 0.90 | 0.82 | 0.87 | 0.87 | 4.73% | 9,969,283 |
| Nov 11, 2025 | 0.89 | 0.89 | 0.79 | 0.84 | 0.84 | -5.79% | 14,595,388 |
| Nov 10, 2025 | 0.94 | 0.99 | 0.87 | 0.89 | 0.89 | 0.85% | 14,003,471 |
| Nov 7, 2025 | 0.78 | 0.89 | 0.78 | 0.88 | 0.88 | -2.33% | 12,438,237 |
| Nov 6, 2025 | 1.10 | 1.10 | 0.82 | 0.90 | 0.90 | -17.43% | 24,767,640 |
| Nov 5, 2025 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 3.81% | 5,967,016 |
| Nov 4, 2025 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | -5.41% | 8,178,190 |
| Nov 3, 2025 | 1.19 | 1.19 | 1.09 | 1.11 | 1.11 | -10.48% | 9,068,250 |
| Oct 31, 2025 | 1.08 | 1.26 | 1.06 | 1.24 | 1.24 | 12.73% | 19,021,262 |
| Oct 30, 2025 | 1.04 | 1.15 | 1.03 | 1.10 | 1.10 | 1.85% | 12,185,577 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -4.42% | 13,181,369 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 12,589,471 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.17 | 1.20 | 1.20 | -6.25% | 23,212,239 |
| Oct 24, 2025 | 1.09 | 1.37 | 1.09 | 1.28 | 1.28 | 13.27% | 33,332,830 |
| Oct 23, 2025 | 1.10 | 1.13 | 1.02 | 1.13 | 1.13 | 0.89% | 19,129,114 |
| Oct 22, 2025 | 1.16 | 1.28 | 1.11 | 1.12 | 1.12 | -7.44% | 26,191,750 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.13 | 1.21 | 1.21 | -3.97% | 38,279,984 |
| Oct 20, 2025 | 1.45 | 1.46 | 1.23 | 1.26 | 1.26 | -7.35% | 35,819,518 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.21 | 1.36 | 1.36 | 2.26% | 37,147,255 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.26 | 1.33 | 1.33 | -32.49% | 69,853,981 |
| Oct 15, 2025 | 2.18 | 2.61 | 1.86 | 1.97 | 1.97 | 28.76% | 163,705,119 |
| Oct 14, 2025 | 1.43 | 1.65 | 1.37 | 1.53 | 1.53 | -2.55% | 30,711,117 |
| Oct 13, 2025 | 1.28 | 1.58 | 1.20 | 1.57 | 1.57 | 44.04% | 55,603,002 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.08 | 1.09 | 1.09 | -16.15% | 29,586,233 |
| Oct 9, 2025 | 1.31 | 1.43 | 1.28 | 1.30 | 1.30 | 4.00% | 27,120,104 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.21 | 1.25 | 1.25 | -13.19% | 42,989,172 |
| Oct 7, 2025 | 1.44 | 1.71 | 1.41 | 1.44 | 1.44 | 1.41% | 57,989,834 |
| 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% | 339,197,088 |
| Oct 2, 2025 | 0.72 | 1.13 | 0.68 | 1.07 | 1.07 | 78.60% | 391,521,979 |
| 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 |