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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.390.390.370.380.383.30%279,259
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
Apr 15, 20250.680.680.620.650.65-2.57%73,286
Apr 14, 20250.670.690.640.660.66-1.18%100,132
Apr 11, 20250.630.720.620.670.675.31%82,323
Apr 10, 20250.680.960.620.640.64-3.46%1,347,855
Apr 9, 20250.680.700.650.660.66-5.57%75,018
Apr 8, 20250.710.720.660.700.705.90%81,119
Apr 7, 20250.710.770.620.660.66-10.58%134,243
Apr 4, 20250.750.770.690.740.74-3.71%69,455
Apr 3, 20250.910.930.750.770.77-17.99%104,709
Apr 2, 20250.981.000.890.940.94-4.48%106,193
Apr 1, 20251.001.030.960.980.98-0.01%32,648
Mar 31, 20251.001.020.950.980.98-1.99%43,517
Mar 28, 20251.071.110.971.001.00-6.54%52,214
Mar 27, 20251.061.111.051.071.07-66,264