Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.000
-0.070 (-6.54%)
At close: Mar 28, 2025, 4:00 PM
1.033
+0.033 (3.31%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.07 | 1.11 | 0.97 | 1.00 | 1.00 | -6.54% | 52,214 |
| Mar 27, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | - | 66,264 |
| Mar 26, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -7.76% | 55,395 |
| Mar 25, 2025 | 1.31 | 1.32 | 1.06 | 1.16 | 1.16 | -10.77% | 135,709 |
| Mar 24, 2025 | 1.40 | 1.45 | 1.25 | 1.30 | 1.30 | -5.80% | 183,023 |
| Mar 21, 2025 | 1.31 | 1.40 | 1.26 | 1.38 | 1.38 | 5.34% | 102,133 |
| Mar 20, 2025 | 1.21 | 1.34 | 1.21 | 1.31 | 1.31 | 7.38% | 56,855 |
| Mar 19, 2025 | 1.31 | 1.40 | 1.15 | 1.22 | 1.22 | -4.69% | 129,273 |
| Mar 18, 2025 | 1.28 | 1.29 | 1.18 | 1.28 | 1.28 | 4.07% | 55,683 |
| Mar 17, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | 5.13% | 68,990 |
| Mar 14, 2025 | 1.11 | 1.18 | 1.05 | 1.17 | 1.17 | 6.36% | 83,864 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -1.79% | 65,476 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | 1.82% | 56,161 |
| Mar 11, 2025 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | -6.78% | 66,802 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -5.60% | 43,575 |
| Mar 7, 2025 | 1.22 | 1.26 | 1.16 | 1.25 | 1.25 | 5.04% | 51,557 |
| Mar 6, 2025 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -4.80% | 56,864 |
| Mar 5, 2025 | 1.39 | 1.39 | 1.18 | 1.25 | 1.25 | -10.71% | 96,284 |
| Mar 4, 2025 | 1.44 | 1.52 | 1.37 | 1.40 | 1.40 | - | 84,513 |
| Mar 3, 2025 | 1.95 | 1.96 | 1.16 | 1.40 | 1.40 | -26.32% | 237,136 |
| Feb 28, 2025 | 2.00 | 2.03 | 1.81 | 1.90 | 1.90 | -7.32% | 57,498 |
| Feb 27, 2025 | 2.10 | 2.13 | 2.04 | 2.05 | 2.05 | -3.30% | 20,627 |
| Feb 26, 2025 | 2.15 | 2.16 | 2.06 | 2.12 | 2.12 | - | 13,991 |
| Feb 25, 2025 | 2.14 | 2.14 | 2.05 | 2.12 | 2.12 | -0.47% | 16,590 |
| Feb 24, 2025 | 2.06 | 2.16 | 1.97 | 2.13 | 2.13 | 1.91% | 44,055 |
| Feb 21, 2025 | 2.19 | 2.19 | 1.95 | 2.09 | 2.09 | -3.24% | 62,017 |
| Feb 20, 2025 | 2.28 | 2.30 | 2.11 | 2.16 | 2.16 | -5.26% | 67,341 |
| Feb 19, 2025 | 2.30 | 2.39 | 2.25 | 2.28 | 2.28 | -0.87% | 20,054 |
| Feb 18, 2025 | 2.36 | 2.47 | 2.30 | 2.30 | 2.30 | -2.54% | 25,196 |
| Feb 14, 2025 | 2.42 | 2.43 | 2.35 | 2.36 | 2.36 | -1.26% | 18,594 |
| Feb 13, 2025 | 2.26 | 2.45 | 2.26 | 2.39 | 2.39 | 3.91% | 23,218 |
| Feb 12, 2025 | 2.25 | 2.32 | 2.25 | 2.30 | 2.30 | 1.32% | 7,085 |
| Feb 11, 2025 | 2.40 | 2.42 | 2.26 | 2.27 | 2.27 | -5.42% | 22,998 |
| Feb 10, 2025 | 2.39 | 2.43 | 2.30 | 2.40 | 2.40 | 1.27% | 23,349 |
| Feb 7, 2025 | 2.40 | 2.45 | 2.34 | 2.37 | 2.37 | -0.84% | 23,920 |
| Feb 6, 2025 | 2.29 | 2.44 | 2.29 | 2.39 | 2.39 | 2.58% | 34,957 |
| Feb 5, 2025 | 2.31 | 2.40 | 2.26 | 2.33 | 2.33 | 2.19% | 35,840 |
| Feb 4, 2025 | 2.40 | 2.43 | 2.24 | 2.28 | 2.28 | -5.39% | 45,530 |
| Feb 3, 2025 | 2.35 | 2.47 | 2.16 | 2.41 | 2.41 | 1.26% | 39,877 |
| Jan 31, 2025 | 2.49 | 2.57 | 2.37 | 2.38 | 2.38 | -5.18% | 40,651 |
| Jan 30, 2025 | 2.15 | 2.62 | 2.15 | 2.51 | 2.51 | 16.20% | 163,269 |
| Jan 29, 2025 | 2.24 | 2.24 | 2.10 | 2.16 | 2.16 | -4.42% | 44,203 |
| Jan 28, 2025 | 2.30 | 2.39 | 2.10 | 2.26 | 2.26 | -1.31% | 60,851 |
| Jan 27, 2025 | 2.35 | 2.43 | 2.22 | 2.29 | 2.29 | -6.53% | 44,345 |
| Jan 24, 2025 | 2.44 | 2.48 | 2.30 | 2.45 | 2.45 | 6.99% | 76,280 |
| Jan 23, 2025 | 2.45 | 2.48 | 2.23 | 2.29 | 2.29 | -6.15% | 66,124 |
| Jan 22, 2025 | 2.53 | 2.56 | 2.38 | 2.44 | 2.44 | -5.06% | 59,811 |
| Jan 21, 2025 | 2.65 | 2.65 | 2.29 | 2.57 | 2.57 | -1.15% | 77,640 |
| Jan 17, 2025 | 2.75 | 2.89 | 2.57 | 2.60 | 2.60 | -4.76% | 86,561 |
| Jan 16, 2025 | 2.93 | 3.00 | 2.69 | 2.73 | 2.73 | -7.14% | 121,679 |