Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.2535
-0.1299 (-33.88%)
At close: Jul 30, 2025, 4:00 PM
0.2669
+0.0134 (5.29%)
After-hours: Jul 30, 2025, 7:59 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.77% | 3,221,336 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.51% | 3,709,520 |
| Jul 3, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 11.94% | 4,049,629 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -2.96% | 2,734,260 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.41% | 2,868,889 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.49% | 2,719,208 |
| Jun 27, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -8.08% | 5,741,649 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -5.78% | 7,011,732 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -8.59% | 6,800,562 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -2.97% | 8,635,061 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -16.98% | 20,371,198 |
| Jun 20, 2025 | 0.38 | 0.40 | 0.24 | 0.25 | 0.25 | 15.37% | 334,373,208 |
| Jun 18, 2025 | 0.20 | 0.23 | 0.19 | 0.22 | 0.22 | 6.39% | 3,103,657 |
| Jun 17, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.91% | 3,173,699 |
| Jun 16, 2025 | 0.24 | 0.26 | 0.19 | 0.22 | 0.22 | -27.41% | 13,826,989 |
| Jun 13, 2025 | 0.34 | 0.36 | 0.30 | 0.30 | 0.30 | -9.55% | 29,532,711 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.33 | 0.34 | 0.34 | -16.20% | 906,717 |
| Jun 11, 2025 | 0.37 | 0.40 | 0.34 | 0.40 | 0.40 | 10.28% | 2,921,664 |
| Jun 10, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -4.12% | 412,176 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -0.16% | 509,966 |
| Jun 6, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 3.30% | 282,669 |
| Jun 5, 2025 | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -5.34% | 310,050 |
| Jun 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -3.29% | 185,111 |
| Jun 3, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -5.20% | 573,782 |
| Jun 2, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 4.16% | 136,751 |
| May 30, 2025 | 0.38 | 0.41 | 0.36 | 0.41 | 0.41 | 11.98% | 155,071 |
| May 29, 2025 | 0.40 | 0.41 | 0.36 | 0.36 | 0.36 | -6.72% | 495,052 |
| May 28, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.88% | 157,460 |
| May 27, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 1.29% | 177,034 |
| May 23, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -2.16% | 252,280 |
| May 22, 2025 | 0.38 | 0.42 | 0.37 | 0.40 | 0.40 | 7.63% | 313,576 |
| May 21, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -4.55% | 270,341 |
| May 20, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -5.99% | 300,677 |
| May 19, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 4.50% | 317,018 |