Skip to main content
logo
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.140
+0.130 (6.47%)
At close: May 22, 2026, 4:00 PM EDT
2.100
-0.040 (-1.87%)
After-hours: May 22, 2026, 7:49 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20261.992.141.992.142.146.47%570,680
May 21, 20261.862.041.852.012.015.79%510,357
May 20, 20261.831.931.741.901.906.15%511,165
May 19, 20261.771.811.691.791.79-1.65%279,590
May 18, 20261.851.851.671.821.82-1.62%637,840
May 15, 20261.901.911.801.851.85-4.15%529,610
May 14, 20261.962.051.881.931.93-1.53%893,716
May 13, 20261.952.001.881.961.962.08%363,957
May 12, 20262.012.011.891.921.92-4.00%427,539
May 11, 20262.052.152.002.002.00-3.38%519,233
May 8, 20262.092.112.032.072.07-269,192
May 7, 20262.212.212.022.072.07-6.33%443,321
May 6, 20262.132.262.102.212.215.74%732,325
May 5, 20262.002.221.942.092.094.50%899,047
May 4, 20262.072.101.962.002.00-3.85%310,947
May 1, 20262.032.091.982.082.083.48%227,879
Apr 30, 20261.962.061.932.012.014.15%279,911
Apr 29, 20261.991.991.911.931.93-2.53%205,548
Apr 28, 20261.982.001.891.981.98-1.00%326,504
Apr 27, 20262.062.081.952.002.00-2.44%355,261
Apr 24, 20262.102.132.012.052.05-1.44%224,023
Apr 23, 20262.172.302.012.082.08-3.70%475,159
Apr 22, 20261.982.171.982.162.1611.92%579,298
Apr 21, 20262.052.151.931.931.93-5.85%551,137
Apr 20, 20261.992.081.932.052.053.02%1,737,854
Apr 17, 20262.082.111.991.991.99-1.49%434,912
Apr 16, 20262.072.071.982.022.02-1.46%417,400
Apr 15, 20262.042.092.012.052.050.99%315,065
Apr 14, 20262.082.201.992.032.03-2.40%402,094
Apr 13, 20261.992.141.952.082.084.52%292,086
Apr 10, 20261.952.071.941.991.993.11%264,745
Apr 9, 20262.002.081.931.931.93-4.46%229,884
Apr 8, 20262.072.102.002.022.026.32%327,817
Apr 7, 20262.002.021.811.901.90-6.86%416,540
Apr 6, 20261.892.121.892.042.049.68%433,391
Apr 2, 20261.701.881.691.861.867.51%269,478
Apr 1, 20261.791.851.731.731.73-0.57%277,701
Mar 31, 20261.591.781.591.741.7410.13%530,764
Mar 30, 20261.761.771.561.581.58-8.14%611,878
Mar 27, 20261.881.901.701.721.72-11.34%575,192
Mar 26, 20262.052.111.941.941.94-6.28%227,718
Mar 25, 20262.132.222.052.072.07-0.96%293,605
Mar 24, 20262.032.142.032.092.090.97%203,717
Mar 23, 20261.992.181.992.072.072.48%468,964
Mar 20, 20262.062.141.992.022.02-1.46%384,057
Mar 19, 20262.182.182.002.052.05-7.87%619,662
Mar 18, 20262.252.282.202.232.23-2.41%465,585
Mar 17, 20262.102.422.102.282.28-21.92%1,640,981
Mar 16, 20263.403.442.812.922.92-2.34%2,498,171
Mar 13, 20262.843.322.772.992.998.73%860,494