Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.100
+0.020 (1.85%)
At close: Oct 30, 2025, 4:00 PM EDT
1.090
-0.010 (-0.91%)
Pre-market: Oct 31, 2025, 5:10 AM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.041.151.031.101.101.85%12,185,577
Oct 29, 20251.131.161.051.081.08-4.42%13,181,369
Oct 28, 20251.191.201.111.131.13-5.83%12,589,471
Oct 27, 20251.361.361.171.201.20-6.25%23,212,239
Oct 24, 20251.091.371.091.281.2813.27%33,332,830
Oct 23, 20251.101.131.021.131.130.89%19,129,114
Oct 22, 20251.161.281.111.121.12-7.44%26,191,750
Oct 21, 20251.311.311.131.211.21-3.97%38,279,984
Oct 20, 20251.451.461.231.261.26-7.35%35,819,518
Oct 17, 20251.431.431.211.361.362.26%37,147,255
Oct 16, 20251.491.521.261.331.33-32.49%69,853,981
Oct 15, 20252.182.611.861.971.9728.76%163,705,119
Oct 14, 20251.431.651.371.531.53-2.55%30,711,117
Oct 13, 20251.281.581.201.571.5744.04%55,603,002
Oct 10, 20251.291.291.081.091.09-16.15%29,586,233
Oct 9, 20251.311.431.281.301.304.00%27,120,104
Oct 8, 20251.421.431.211.251.25-13.19%42,989,172
Oct 7, 20251.441.711.411.441.441.41%57,989,834
Oct 6, 20251.321.541.301.421.42-24.87%89,107,893
Oct 3, 20251.462.281.331.891.8976.64%333,423,083
Oct 2, 20250.721.130.681.071.0778.60%342,875,790
Oct 1, 20250.560.640.530.600.600.72%19,295,426
Sep 30, 20250.750.750.530.590.59-9.33%41,259,148
Sep 29, 20250.690.810.600.660.6625.31%162,865,521
Sep 26, 20250.460.590.450.520.5238.46%186,282,955
Sep 25, 20250.330.390.300.380.3811.44%21,660,914
Sep 24, 20250.300.340.290.340.3417.40%13,099,611
Sep 23, 20250.280.290.280.290.292.59%5,565,228
Sep 22, 20250.280.290.280.280.28-0.14%2,564,042
Sep 19, 20250.290.290.280.280.28-1.95%2,730,010
Sep 18, 20250.300.300.290.290.29-4.10%2,612,419
Sep 17, 20250.290.310.280.300.307.10%4,313,125
Sep 16, 20250.290.290.280.280.281.12%2,731,578
Sep 15, 20250.280.290.280.280.280.91%2,084,088
Sep 12, 20250.280.290.270.270.27-5.67%3,426,048
Sep 11, 20250.290.310.290.290.29-1.36%3,534,245
Sep 10, 20250.280.300.280.300.304.42%2,441,795
Sep 9, 20250.260.290.260.280.287.95%4,345,959
Sep 8, 20250.270.280.260.260.26-4.84%3,770,046
Sep 5, 20250.300.300.270.280.28-5.89%3,079,014
Sep 4, 20250.310.310.290.290.290.55%3,439,575
Sep 3, 20250.290.300.290.290.29-0.89%1,898,397
Sep 2, 20250.280.300.280.290.292.52%2,818,453
Aug 29, 20250.300.300.280.290.29-5.86%4,121,581
Aug 28, 20250.330.330.290.300.30-6.15%5,971,783
Aug 27, 20250.340.360.320.320.32-2.94%4,932,612
Aug 26, 20250.330.370.320.330.330.27%9,045,164
Aug 25, 20250.320.370.320.330.33-12,485,477
Aug 22, 20250.290.350.290.330.3313.13%11,214,458
Aug 21, 20250.280.310.280.290.292.47%6,285,653