Dragonfly Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.38	0.42	0.37	0.40	0.40	7.27%	1,375,852
Nov 19, 2024	0.46	0.48	0.33	0.37	0.37	-26.26%	3,294,447
Nov 18, 2024	0.50	0.52	0.49	0.50	0.50	2.37%	166,988
Nov 15, 2024	0.53	0.53	0.48	0.49	0.49	-8.36%	359,563
Nov 14, 2024	0.54	0.54	0.51	0.54	0.54	4.70%	345,606
Nov 13, 2024	0.52	0.52	0.49	0.51	0.51	-1.16%	912,688
Nov 12, 2024	0.51	0.52	0.50	0.52	0.52	0.64%	328,106
Nov 11, 2024	0.52	0.53	0.51	0.51	0.51	-2.34%	261,511
Nov 8, 2024	0.55	0.55	0.51	0.53	0.53	-0.23%	249,463
Nov 7, 2024	0.54	0.55	0.52	0.53	0.53	-2.33%	259,932
Nov 6, 2024	0.52	0.55	0.51	0.54	0.54	4.69%	207,303
Nov 5, 2024	0.51	0.53	0.51	0.52	0.52	0.12%	199,021
Nov 4, 2024	0.53	0.53	0.49	0.52	0.52	-2.24%	346,548
Nov 1, 2024	0.52	0.54	0.52	0.53	0.53	1.09%	118,959
Oct 31, 2024	0.54	0.55	0.52	0.52	0.52	-2.80%	219,739
Oct 30, 2024	0.57	0.59	0.53	0.54	0.54	-6.73%	186,725
Oct 29, 2024	0.58	0.59	0.57	0.57	0.57	-3.35%	167,207
Oct 28, 2024	0.58	0.61	0.58	0.59	0.59	3.09%	110,176
Oct 25, 2024	0.57	0.61	0.57	0.58	0.58	0.37%	88,488
Oct 24, 2024	0.60	0.60	0.56	0.57	0.57	-1.99%	196,481
Oct 23, 2024	0.60	0.62	0.57	0.59	0.59	-1.16%	112,696
Oct 22, 2024	0.61	0.61	0.59	0.59	0.59	-1.93%	81,635
Oct 21, 2024	0.60	0.61	0.59	0.61	0.61	1.22%	163,215
Oct 18, 2024	0.58	0.62	0.58	0.60	0.60	-0.37%	132,877
Oct 17, 2024	0.64	0.64	0.58	0.60	0.60	-3.54%	118,927
Oct 16, 2024	0.55	0.64	0.55	0.62	0.62	11.31%	414,898
Oct 15, 2024	0.51	0.57	0.51	0.56	0.56	6.58%	238,022
Oct 14, 2024	0.52	0.53	0.52	0.52	0.52	0.02%	97,117
Oct 11, 2024	0.53	0.54	0.50	0.52	0.52	0.59%	246,759
Oct 10, 2024	0.53	0.55	0.51	0.52	0.52	-4.53%	146,961
Oct 9, 2024	0.56	0.57	0.54	0.55	0.55	-2.05%	89,148
Oct 8, 2024	0.54	0.58	0.54	0.56	0.56	1.57%	73,838
Oct 7, 2024	0.60	0.60	0.54	0.55	0.55	-7.72%	298,214
Oct 4, 2024	0.58	0.61	0.53	0.59	0.59	3.39%	411,398
Oct 3, 2024	0.53	0.59	0.50	0.58	0.58	10.13%	845,267
Oct 2, 2024	0.52	0.53	0.51	0.52	0.52	0.38%	59,196
Oct 1, 2024	0.52	0.54	0.51	0.52	0.52	-1.87%	64,944
Sep 30, 2024	0.53	0.54	0.51	0.53	0.53	-0.41%	87,518
Sep 27, 2024	0.52	0.54	0.52	0.53	0.53	2.56%	207,110
Sep 26, 2024	0.51	0.52	0.50	0.52	0.52	0.95%	123,988
Sep 25, 2024	0.49	0.52	0.49	0.51	0.51	4.92%	129,898
Sep 24, 2024	0.50	0.51	0.49	0.49	0.49	2.00%	124,927
Sep 23, 2024	0.50	0.52	0.48	0.48	0.48	-6.36%	257,760
Sep 20, 2024	0.52	0.55	0.51	0.51	0.51	-3.59%	291,342
Sep 19, 2024	0.55	0.56	0.53	0.53	0.53	-3.45%	178,725
Sep 18, 2024	0.58	0.59	0.55	0.55	0.55	-3.94%	177,611
Sep 17, 2024	0.57	0.59	0.56	0.57	0.57	0.76%	79,077
Sep 16, 2024	0.59	0.59	0.57	0.57	0.57	-1.84%	59,505
Sep 13, 2024	0.56	0.59	0.55	0.58	0.58	5.72%	216,203
Sep 12, 2024	0.54	0.56	0.54	0.55	0.55	0.48%	58,870
Sep 11, 2024	0.55	0.57	0.53	0.55	0.55	0.31%	110,703
Sep 10, 2024	0.56	0.57	0.52	0.54	0.54	-1.91%	190,123
Sep 9, 2024	0.55	0.57	0.53	0.55	0.55	0.80%	129,264
Sep 6, 2024	0.58	0.59	0.52	0.55	0.55	-3.25%	173,341
Sep 5, 2024	0.55	0.58	0.55	0.57	0.57	1.17%	83,600
Sep 4, 2024	0.55	0.58	0.54	0.56	0.56	0.59%	225,495
Sep 3, 2024	0.53	0.58	0.52	0.56	0.56	3.29%	169,275
Aug 30, 2024	0.58	0.59	0.51	0.54	0.54	-3.68%	371,318
Aug 29, 2024	0.56	0.58	0.55	0.56	0.56	-3.07%	140,522
Aug 28, 2024	0.57	0.59	0.56	0.58	0.58	0.83%	172,043
Aug 27, 2024	0.61	0.61	0.57	0.58	0.58	-4.96%	162,425
Aug 26, 2024	0.62	0.63	0.59	0.61	0.61	-0.97%	100,519
Aug 23, 2024	0.60	0.63	0.59	0.61	0.61	3.74%	202,942
Aug 22, 2024	0.60	0.61	0.57	0.59	0.59	-2.73%	133,273
Aug 21, 2024	0.58	0.62	0.55	0.61	0.61	2.59%	265,103
Aug 20, 2024	0.62	0.63	0.57	0.59	0.59	-3.26%	202,298
Aug 19, 2024	0.62	0.64	0.60	0.61	0.61	-1.99%	225,439
Aug 16, 2024	0.59	0.64	0.58	0.62	0.62	2.88%	443,548
Aug 15, 2024	0.62	0.63	0.59	0.61	0.61	-9.71%	474,385
Aug 14, 2024	0.68	0.69	0.64	0.67	0.67	0.49%	475,458
Aug 13, 2024	0.63	0.67	0.60	0.67	0.67	7.57%	418,983
Aug 12, 2024	0.64	0.66	0.61	0.62	0.62	-4.29%	378,705
Aug 9, 2024	0.64	0.66	0.63	0.65	0.65	2.86%	133,375
Aug 8, 2024	0.61	0.65	0.57	0.63	0.63	4.15%	441,444
Aug 7, 2024	0.65	0.66	0.60	0.60	0.60	-7.57%	502,963
Aug 6, 2024	0.63	0.66	0.62	0.65	0.65	9.02%	510,419
Aug 5, 2024	0.60	0.65	0.59	0.60	0.60	-5.11%	595,032
Aug 2, 2024	0.70	0.72	0.63	0.63	0.63	-11.59%	739,741
Aug 1, 2024	0.79	0.80	0.71	0.72	0.72	-8.31%	634,585
Jul 31, 2024	0.76	0.82	0.75	0.78	0.78	8.33%	881,276
Jul 30, 2024	0.90	0.93	0.72	0.72	0.72	-13.89%	5,270,118
Jul 29, 2024	0.82	0.85	0.82	0.84	0.84	-1.05%	248,022
Jul 26, 2024	0.85	0.87	0.83	0.85	0.85	-0.60%	119,524
Jul 25, 2024	0.82	0.87	0.82	0.85	0.85	2.47%	140,893
Jul 24, 2024	0.88	0.88	0.82	0.83	0.83	-5.49%	138,192
Jul 23, 2024	0.83	0.89	0.80	0.88	0.88	5.80%	244,401
Jul 22, 2024	0.83	0.84	0.80	0.83	0.83	0.56%	136,211
Jul 19, 2024	0.82	0.84	0.80	0.83	0.83	1.30%	101,221
Jul 18, 2024	0.84	0.87	0.80	0.81	0.81	-3.33%	225,507
Jul 17, 2024	0.88	0.89	0.82	0.84	0.84	-5.22%	349,841
Jul 16, 2024	0.91	0.93	0.89	0.89	0.89	-2.33%	207,331
Jul 15, 2024	0.87	0.93	0.86	0.91	0.91	1.09%	327,129
Jul 12, 2024	0.86	0.93	0.86	0.90	0.90	3.38%	328,321
Jul 11, 2024	0.89	0.89	0.85	0.87	0.87	1.22%	292,611
Jul 10, 2024	0.81	0.89	0.81	0.86	0.86	7.54%	871,098
Jul 9, 2024	0.78	0.82	0.78	0.80	0.80	1.16%	267,080
Jul 8, 2024	0.81	0.82	0.77	0.79	0.79	-2.14%	374,757
Jul 5, 2024	0.77	0.81	0.77	0.81	0.81	8.29%	468,952
Jul 3, 2024	0.80	0.82	0.74	0.75	0.75	-	521,173
Jul 2, 2024	0.81	0.83	0.73	0.75	0.75	-3.94%	402,882