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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.04 | 1.15 | 1.03 | 1.10 | 1.10 | 1.85% | 12,185,577 |
| Oct 29, 2025 | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | -4.42% | 13,181,369 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 12,589,471 |
| Oct 27, 2025 | 1.36 | 1.36 | 1.17 | 1.20 | 1.20 | -6.25% | 23,212,239 |
| Oct 24, 2025 | 1.09 | 1.37 | 1.09 | 1.28 | 1.28 | 13.27% | 33,332,830 |
| Oct 23, 2025 | 1.10 | 1.13 | 1.02 | 1.13 | 1.13 | 0.89% | 19,129,114 |
| Oct 22, 2025 | 1.16 | 1.28 | 1.11 | 1.12 | 1.12 | -7.44% | 26,191,750 |
| Oct 21, 2025 | 1.31 | 1.31 | 1.13 | 1.21 | 1.21 | -3.97% | 38,279,984 |
| Oct 20, 2025 | 1.45 | 1.46 | 1.23 | 1.26 | 1.26 | -7.35% | 35,819,518 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.21 | 1.36 | 1.36 | 2.26% | 37,147,255 |
| Oct 16, 2025 | 1.49 | 1.52 | 1.26 | 1.33 | 1.33 | -32.49% | 69,853,981 |
| Oct 15, 2025 | 2.18 | 2.61 | 1.86 | 1.97 | 1.97 | 28.76% | 163,705,119 |
| Oct 14, 2025 | 1.43 | 1.65 | 1.37 | 1.53 | 1.53 | -2.55% | 30,711,117 |
| Oct 13, 2025 | 1.28 | 1.58 | 1.20 | 1.57 | 1.57 | 44.04% | 55,603,002 |
| Oct 10, 2025 | 1.29 | 1.29 | 1.08 | 1.09 | 1.09 | -16.15% | 29,586,233 |
| Oct 9, 2025 | 1.31 | 1.43 | 1.28 | 1.30 | 1.30 | 4.00% | 27,120,104 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.21 | 1.25 | 1.25 | -13.19% | 42,989,172 |
| Oct 7, 2025 | 1.44 | 1.71 | 1.41 | 1.44 | 1.44 | 1.41% | 57,989,834 |
| Oct 6, 2025 | 1.32 | 1.54 | 1.30 | 1.42 | 1.42 | -24.87% | 89,107,893 |
| Oct 3, 2025 | 1.46 | 2.28 | 1.33 | 1.89 | 1.89 | 76.64% | 333,423,083 |
| Oct 2, 2025 | 0.72 | 1.13 | 0.68 | 1.07 | 1.07 | 78.60% | 342,875,790 |
| Oct 1, 2025 | 0.56 | 0.64 | 0.53 | 0.60 | 0.60 | 0.72% | 19,295,426 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.53 | 0.59 | 0.59 | -9.33% | 41,259,148 |
| Sep 29, 2025 | 0.69 | 0.81 | 0.60 | 0.66 | 0.66 | 25.31% | 162,865,521 |
| Sep 26, 2025 | 0.46 | 0.59 | 0.45 | 0.52 | 0.52 | 38.46% | 186,282,955 |
| Sep 25, 2025 | 0.33 | 0.39 | 0.30 | 0.38 | 0.38 | 11.44% | 21,660,914 |
| Sep 24, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 17.40% | 13,099,611 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.59% | 5,565,228 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.14% | 2,564,042 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.95% | 2,730,010 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.10% | 2,612,419 |
| Sep 17, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.10% | 4,313,125 |
| 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 |