Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.550
-0.120 (-4.49%)
At close: Feb 27, 2026, 4:00 PM EST
2.490
-0.060 (-2.35%)
After-hours: Feb 27, 2026, 7:58 PM EST
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.61 | 2.61 | 2.47 | 2.55 | 2.55 | -4.49% | 208,977 |
| Feb 26, 2026 | 2.54 | 2.73 | 2.50 | 2.67 | 2.67 | 5.95% | 322,451 |
| Feb 25, 2026 | 2.55 | 2.60 | 2.44 | 2.52 | 2.52 | 0.40% | 186,363 |
| Feb 24, 2026 | 2.35 | 2.55 | 2.34 | 2.51 | 2.51 | 7.26% | 314,503 |
| Feb 23, 2026 | 2.41 | 2.48 | 2.32 | 2.34 | 2.34 | -5.65% | 334,043 |
| Feb 20, 2026 | 2.65 | 2.87 | 2.46 | 2.48 | 2.48 | -8.49% | 366,677 |
| Feb 19, 2026 | 2.45 | 2.88 | 2.41 | 2.71 | 2.71 | 7.97% | 450,592 |
| Feb 18, 2026 | 2.39 | 2.55 | 2.28 | 2.51 | 2.51 | 6.36% | 267,764 |
| Feb 17, 2026 | 2.25 | 2.43 | 2.16 | 2.36 | 2.36 | 5.83% | 272,967 |
| Feb 13, 2026 | 2.28 | 2.42 | 2.22 | 2.23 | 2.23 | -2.62% | 312,351 |
| Feb 12, 2026 | 2.55 | 2.58 | 2.29 | 2.29 | 2.29 | -9.84% | 404,230 |
| Feb 11, 2026 | 2.75 | 2.80 | 2.45 | 2.54 | 2.54 | -5.93% | 385,829 |
| Feb 10, 2026 | 2.81 | 2.84 | 2.69 | 2.70 | 2.70 | -4.93% | 222,015 |
| Feb 9, 2026 | 2.86 | 2.98 | 2.80 | 2.84 | 2.84 | -1.39% | 277,863 |
| Feb 6, 2026 | 2.65 | 3.00 | 2.54 | 2.88 | 2.88 | 12.06% | 557,432 |
| Feb 5, 2026 | 2.77 | 2.79 | 2.57 | 2.57 | 2.57 | -8.21% | 286,903 |
| Feb 4, 2026 | 2.82 | 2.92 | 2.66 | 2.80 | 2.80 | 2.19% | 546,488 |
| Feb 3, 2026 | 2.58 | 2.74 | 2.52 | 2.74 | 2.74 | 5.79% | 397,443 |
| Feb 2, 2026 | 2.69 | 2.69 | 2.20 | 2.59 | 2.59 | -19.06% | 1,294,582 |
| Jan 30, 2026 | 3.32 | 3.52 | 3.16 | 3.20 | 3.20 | -6.16% | 673,940 |
| Jan 29, 2026 | 3.55 | 3.58 | 3.31 | 3.41 | 3.41 | -5.80% | 641,897 |
| Jan 28, 2026 | 3.71 | 3.73 | 3.53 | 3.62 | 3.62 | -2.95% | 609,982 |
| Jan 27, 2026 | 3.70 | 3.83 | 3.50 | 3.73 | 3.73 | 1.63% | 626,250 |
| Jan 26, 2026 | 3.80 | 3.84 | 3.66 | 3.67 | 3.67 | -3.67% | 326,042 |
| Jan 23, 2026 | 3.96 | 3.97 | 3.58 | 3.81 | 3.81 | -4.75% | 829,705 |
| Jan 22, 2026 | 4.07 | 4.23 | 3.91 | 4.00 | 4.00 | -1.72% | 418,844 |
| Jan 21, 2026 | 4.32 | 4.55 | 3.85 | 4.07 | 4.07 | -4.01% | 703,061 |
| Jan 20, 2026 | 3.90 | 4.47 | 3.84 | 4.24 | 4.24 | 4.43% | 873,149 |
| Jan 16, 2026 | 3.86 | 4.20 | 3.84 | 4.06 | 4.06 | 5.73% | 733,529 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.81 | 3.84 | 3.84 | -5.19% | 562,609 |
| Jan 14, 2026 | 3.84 | 4.16 | 3.75 | 4.05 | 4.05 | 3.05% | 713,445 |
| Jan 13, 2026 | 4.01 | 4.04 | 3.79 | 3.93 | 3.93 | -3.44% | 748,597 |
| Jan 12, 2026 | 3.93 | 4.14 | 3.80 | 4.07 | 4.07 | 4.09% | 481,701 |
| Jan 9, 2026 | 4.13 | 4.24 | 3.87 | 3.91 | 3.91 | -3.46% | 620,359 |
| Jan 8, 2026 | 4.05 | 4.35 | 3.87 | 4.05 | 4.05 | 2.27% | 636,306 |
| Jan 7, 2026 | 4.07 | 4.12 | 3.86 | 3.96 | 3.96 | -4.35% | 530,562 |
| Jan 6, 2026 | 4.36 | 4.58 | 4.05 | 4.14 | 4.14 | - | 919,252 |
| Jan 5, 2026 | 3.96 | 4.53 | 3.93 | 4.14 | 4.14 | 6.98% | 1,166,933 |
| Jan 2, 2026 | 3.19 | 4.01 | 3.11 | 3.87 | 3.87 | 26.06% | 1,418,602 |
| Dec 31, 2025 | 3.15 | 3.18 | 2.92 | 3.07 | 3.07 | -5.54% | 982,751 |
| Dec 30, 2025 | 3.36 | 3.54 | 3.17 | 3.25 | 3.25 | -5.25% | 823,950 |
| Dec 29, 2025 | 3.96 | 4.11 | 3.32 | 3.43 | 3.43 | -18.33% | 1,301,841 |
| Dec 26, 2025 | 4.00 | 4.23 | 3.90 | 4.20 | 4.20 | 2.69% | 541,974 |
| Dec 24, 2025 | 4.12 | 4.13 | 3.90 | 4.09 | 4.09 | -2.39% | 468,248 |
| Dec 23, 2025 | 4.53 | 4.56 | 4.10 | 4.19 | 4.19 | -3.68% | 708,417 |
| Dec 22, 2025 | 4.29 | 5.15 | 4.25 | 4.35 | 4.35 | 7.94% | 2,293,946 |
| Dec 19, 2025 | 3.52 | 4.14 | 3.51 | 4.03 | 4.03 | 14.81% | 1,366,594 |
| Dec 18, 2025 | 4.30 | 4.40 | 3.48 | 3.51 | 3.51 | -18.50% | 1,576,674 |
| Dec 17, 2025 | 4.35 | 4.49 | 4.11 | 4.31 | 4.31 | -2.11% | 1,144,307 |
| Dec 16, 2025 | 4.19 | 5.05 | 4.11 | 4.40 | 4.40 | -38.04% | 4,530,243 |