Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
3.200
-0.210 (-6.16%)
At close: Jan 30, 2026, 4:00 PM EST
2.340
-0.860 (-26.88%)
After-hours: Jan 30, 2026, 7:59 PM EST
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.32 | 3.52 | 3.16 | 3.20 | 3.20 | -6.16% | 519,250 |
| Jan 29, 2026 | 3.55 | 3.58 | 3.31 | 3.41 | 3.41 | -5.80% | 629,278 |
| Jan 28, 2026 | 3.71 | 3.73 | 3.53 | 3.62 | 3.62 | -2.95% | 585,084 |
| Jan 27, 2026 | 3.70 | 3.83 | 3.50 | 3.73 | 3.73 | 1.63% | 601,814 |
| Jan 26, 2026 | 3.80 | 3.84 | 3.66 | 3.67 | 3.67 | -3.67% | 321,228 |
| Jan 23, 2026 | 3.96 | 3.97 | 3.58 | 3.81 | 3.81 | -4.75% | 825,420 |
| Jan 22, 2026 | 4.07 | 4.23 | 3.91 | 4.00 | 4.00 | -1.72% | 409,666 |
| Jan 21, 2026 | 4.32 | 4.55 | 3.85 | 4.07 | 4.07 | -4.01% | 695,944 |
| Jan 20, 2026 | 3.90 | 4.47 | 3.84 | 4.24 | 4.24 | 4.43% | 869,456 |
| Jan 16, 2026 | 3.86 | 4.20 | 3.84 | 4.06 | 4.06 | 5.73% | 712,796 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.81 | 3.84 | 3.84 | -5.19% | 558,868 |
| Jan 14, 2026 | 3.84 | 4.16 | 3.75 | 4.05 | 4.05 | 3.05% | 704,016 |
| Jan 13, 2026 | 4.01 | 4.04 | 3.79 | 3.93 | 3.93 | -3.44% | 743,878 |
| Jan 12, 2026 | 3.93 | 4.14 | 3.80 | 4.07 | 4.07 | 4.09% | 476,615 |
| Jan 9, 2026 | 4.13 | 4.24 | 3.87 | 3.91 | 3.91 | -3.46% | 609,911 |
| Jan 8, 2026 | 4.05 | 4.35 | 3.87 | 4.05 | 4.05 | 2.27% | 627,117 |
| Jan 7, 2026 | 4.07 | 4.12 | 3.86 | 3.96 | 3.96 | -4.35% | 527,335 |
| Jan 6, 2026 | 4.36 | 4.58 | 4.05 | 4.14 | 4.14 | - | 893,508 |
| Jan 5, 2026 | 3.96 | 4.53 | 3.93 | 4.14 | 4.14 | 6.98% | 1,158,570 |
| Jan 2, 2026 | 3.19 | 4.01 | 3.11 | 3.87 | 3.87 | 26.06% | 1,410,040 |
| Dec 31, 2025 | 3.15 | 3.18 | 2.92 | 3.07 | 3.07 | -5.54% | 973,692 |
| Dec 30, 2025 | 3.36 | 3.54 | 3.17 | 3.25 | 3.25 | -5.25% | 811,984 |
| Dec 29, 2025 | 3.96 | 4.11 | 3.32 | 3.43 | 3.43 | -18.33% | 1,271,371 |
| Dec 26, 2025 | 4.00 | 4.23 | 3.90 | 4.20 | 4.20 | 2.69% | 527,724 |
| Dec 24, 2025 | 4.12 | 4.13 | 3.90 | 4.09 | 4.09 | -2.39% | 466,990 |
| Dec 23, 2025 | 4.53 | 4.56 | 4.10 | 4.19 | 4.19 | -3.68% | 704,957 |
| Dec 22, 2025 | 4.29 | 5.15 | 4.25 | 4.35 | 4.35 | 7.94% | 2,276,366 |
| Dec 19, 2025 | 3.52 | 4.14 | 3.51 | 4.03 | 4.03 | 14.81% | 1,340,953 |
| Dec 18, 2025 | 4.30 | 4.40 | 3.48 | 3.51 | 3.51 | -18.50% | 1,566,799 |
| Dec 17, 2025 | 4.35 | 4.49 | 4.11 | 4.31 | 4.31 | -2.11% | 1,135,562 |
| Dec 16, 2025 | 4.19 | 5.05 | 4.11 | 4.40 | 4.40 | -38.04% | 4,530,243 |
| Dec 15, 2025 | 7.90 | 7.90 | 7.02 | 7.10 | 7.10 | -10.47% | 775,015 |
| Dec 12, 2025 | 8.50 | 8.95 | 7.90 | 7.93 | 7.93 | -8.95% | 498,168 |
| Dec 11, 2025 | 8.62 | 8.93 | 8.10 | 8.71 | 8.71 | 1.03% | 616,002 |
| Dec 10, 2025 | 8.05 | 8.70 | 7.75 | 8.62 | 8.62 | 8.28% | 994,074 |
| Dec 9, 2025 | 7.90 | 8.24 | 7.65 | 7.96 | 7.96 | -0.33% | 353,665 |
| Dec 8, 2025 | 8.00 | 8.49 | 7.83 | 7.99 | 7.99 | 6.52% | 929,828 |
| Dec 5, 2025 | 8.13 | 8.13 | 7.50 | 7.50 | 7.50 | -6.70% | 359,355 |
| Dec 4, 2025 | 7.32 | 8.05 | 7.32 | 8.04 | 8.04 | 6.36% | 692,191 |
| Dec 3, 2025 | 7.16 | 7.75 | 6.95 | 7.56 | 7.56 | 4.87% | 513,565 |
| Dec 2, 2025 | 8.00 | 8.09 | 7.15 | 7.21 | 7.21 | -7.79% | 753,906 |
| Dec 1, 2025 | 8.21 | 8.24 | 7.75 | 7.82 | 7.82 | -10.06% | 704,565 |
| Nov 28, 2025 | 8.80 | 9.30 | 8.49 | 8.69 | 8.69 | 2.43% | 671,171 |
| Nov 26, 2025 | 9.40 | 9.83 | 8.40 | 8.48 | 8.48 | -5.45% | 1,919,280 |
| Nov 25, 2025 | 7.96 | 9.10 | 7.70 | 8.97 | 8.97 | 14.03% | 1,462,094 |
| Nov 24, 2025 | 8.45 | 8.63 | 7.67 | 7.87 | 7.87 | 4.91% | 2,973,302 |
| Nov 21, 2025 | 6.23 | 7.90 | 5.82 | 7.50 | 7.50 | 20.67% | 1,729,295 |
| Nov 20, 2025 | 7.03 | 7.27 | 6.20 | 6.22 | 6.22 | -11.35% | 1,552,422 |
| Nov 19, 2025 | 7.56 | 7.60 | 6.96 | 7.01 | 7.01 | -8.92% | 1,322,182 |
| Nov 18, 2025 | 7.60 | 7.90 | 7.00 | 7.70 | 7.70 | -3.76% | 1,881,030 |