Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.5106
-0.0708 (-12.18%)
At close: Apr 23, 2025, 4:00 PM
0.5230
+0.0124 (2.43%)
After-hours: Apr 23, 2025, 7:32 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.56 | 0.60 | 0.49 | 0.51 | 0.51 | -12.27% | 487,431 |
| Apr 22, 2025 | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -4.71% | 1,716,820 |
| Apr 21, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.31% | 52,592 |
| Apr 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -1.29% | 39,351 |
| Apr 16, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | 0.62 | -4.17% | 121,738 |
| Apr 15, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -2.57% | 73,286 |
| Apr 14, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.18% | 100,132 |
| Apr 11, 2025 | 0.63 | 0.72 | 0.62 | 0.67 | 0.67 | 5.31% | 82,323 |
| Apr 10, 2025 | 0.68 | 0.96 | 0.62 | 0.64 | 0.64 | -3.46% | 1,347,855 |
| Apr 9, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -5.57% | 75,018 |
| Apr 8, 2025 | 0.71 | 0.72 | 0.66 | 0.70 | 0.70 | 5.90% | 81,119 |
| Apr 7, 2025 | 0.71 | 0.77 | 0.62 | 0.66 | 0.66 | -10.58% | 134,243 |
| Apr 4, 2025 | 0.75 | 0.77 | 0.69 | 0.74 | 0.74 | -3.71% | 69,455 |
| Apr 3, 2025 | 0.91 | 0.93 | 0.75 | 0.77 | 0.77 | -17.99% | 104,709 |
| Apr 2, 2025 | 0.98 | 1.00 | 0.89 | 0.94 | 0.94 | -4.48% | 106,193 |
| Apr 1, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -0.01% | 32,648 |
| Mar 31, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -1.99% | 43,517 |
| 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 |