Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.2969
+0.0168 (6.00%)
Sep 17, 2025, 3:10 PM EDT - Market open
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | - | 7.71% | 3,054,847 |
| 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 |
| Sep 11, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -1.36% | 3,534,245 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.42% | 2,441,795 |
| Sep 9, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.95% | 4,345,959 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -4.84% | 3,770,046 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.89% | 3,079,014 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 0.55% | 3,439,575 |
| Sep 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.89% | 1,898,397 |
| Sep 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.52% | 2,818,453 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.86% | 4,121,581 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -6.15% | 5,971,783 |
| Aug 27, 2025 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | -2.94% | 4,932,612 |
| Aug 26, 2025 | 0.33 | 0.37 | 0.32 | 0.33 | 0.33 | 0.27% | 9,045,164 |
| Aug 25, 2025 | 0.32 | 0.37 | 0.32 | 0.33 | 0.33 | - | 12,485,477 |
| Aug 22, 2025 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | 13.13% | 11,214,458 |
| Aug 21, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 2.47% | 6,285,653 |
| Aug 20, 2025 | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -5.66% | 11,433,299 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 8.22% | 107,181,098 |
| Aug 18, 2025 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | -9.03% | 17,885,854 |
| Aug 15, 2025 | 0.39 | 0.41 | 0.28 | 0.31 | 0.31 | 16.52% | 210,697,599 |
| Aug 14, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -1.81% | 66,413,286 |
| Aug 13, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 4,166,383 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | 2,045,784 |
| Aug 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.82% | 2,318,393 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.33% | 2,319,655 |
| Aug 7, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.65% | 1,665,105 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.40% | 1,832,108 |
| Aug 5, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.53% | 3,149,225 |
| Aug 4, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.15% | 2,684,016 |
| Aug 1, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 5.91% | 4,430,397 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -2.49% | 6,329,047 |
| Jul 30, 2025 | 0.30 | 0.32 | 0.23 | 0.25 | 0.25 | -33.88% | 18,695,172 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.38 | 0.38 | 0.38 | 3.59% | 11,657,496 |
| Jul 28, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -9.56% | 7,175,069 |
| Jul 25, 2025 | 0.34 | 0.45 | 0.34 | 0.41 | 0.41 | 12.02% | 21,407,785 |
| Jul 24, 2025 | 0.38 | 0.38 | 0.32 | 0.37 | 0.37 | -10.16% | 16,470,797 |
| Jul 23, 2025 | 0.43 | 0.45 | 0.37 | 0.41 | 0.41 | -21.81% | 31,035,924 |
| Jul 22, 2025 | 0.42 | 0.67 | 0.40 | 0.52 | 0.52 | 95.12% | 684,581,900 |
| Jul 21, 2025 | 0.18 | 0.30 | 0.18 | 0.27 | 0.27 | 56.76% | 94,690,584 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.97% | 5,060,223 |
| Jul 17, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 14.58% | 8,665,665 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.06% | 2,665,771 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.77% | 2,394,814 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.33% | 2,340,491 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.56% | 2,521,179 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.12% | 3,546,450 |
| Jul 9, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -4.49% | 3,448,808 |