Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.120
+0.100 (4.95%)
At close: Nov 12, 2026, 4:00 PM EST
2.145
+0.024 (1.16%)
After-hours: Nov 12, 2026, 7:55 PM EST
Dragonfly Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 2.03 | 2.26 | 2.00 | 2.12 | 2.12 | 4.95% | 94,162 |
| Nov 11, 2026 | 1.90 | 2.05 | 1.90 | 2.02 | 2.02 | 5.76% | 38,639 |
| Nov 10, 2026 | 1.91 | 2.08 | 1.90 | 1.91 | 1.91 | -1.55% | 36,411 |
| Nov 9, 2026 | 1.90 | 1.98 | 1.81 | 1.94 | 1.94 | 6.01% | 28,966 |
| Nov 6, 2026 | 1.81 | 1.88 | 1.77 | 1.83 | 1.83 | 5.17% | 32,141 |
| Nov 5, 2026 | 2.08 | 2.08 | 1.74 | 1.74 | 1.74 | -14.29% | 77,627 |
| Nov 4, 2026 | 2.01 | 2.18 | 2.01 | 2.03 | 2.03 | 1.50% | 51,697 |
| Nov 3, 2026 | 1.83 | 2.00 | 1.82 | 2.00 | 2.00 | 9.89% | 46,794 |
| Nov 2, 2026 | 1.93 | 1.93 | 1.80 | 1.82 | 1.82 | -4.21% | 59,458 |
| Oct 30, 2026 | 2.31 | 2.31 | 1.83 | 1.90 | 1.90 | -18.10% | 96,767 |
| Oct 29, 2026 | 2.19 | 2.38 | 2.16 | 2.32 | 2.32 | 3.11% | 99,496 |
| Oct 28, 2026 | 2.40 | 2.52 | 2.16 | 2.25 | 2.25 | -4.66% | 178,488 |
| Oct 27, 2026 | 2.21 | 2.57 | 2.17 | 2.36 | 2.36 | 3.06% | 163,301 |
| Oct 26, 2026 | 2.36 | 2.38 | 2.28 | 2.29 | 2.29 | -4.58% | 44,000 |
| Oct 23, 2026 | 2.59 | 2.59 | 2.34 | 2.40 | 2.40 | -9.43% | 74,801 |
| Oct 22, 2026 | 2.70 | 2.70 | 2.56 | 2.65 | 2.65 | -2.21% | 32,432 |
| Oct 21, 2026 | 2.76 | 2.93 | 2.63 | 2.71 | 2.71 | -2.34% | 54,005 |
| Oct 20, 2026 | 2.88 | 2.92 | 2.73 | 2.78 | 2.78 | -4.97% | 45,284 |
| Oct 19, 2026 | 2.77 | 2.92 | 2.69 | 2.92 | 2.92 | 5.42% | 47,171 |
| Oct 16, 2026 | 2.89 | 3.00 | 2.69 | 2.77 | 2.77 | -5.14% | 35,333 |
| Oct 15, 2026 | 2.86 | 2.94 | 2.76 | 2.92 | 2.92 | -1.02% | 47,552 |
| Oct 14, 2026 | 3.12 | 3.24 | 2.84 | 2.95 | 2.95 | -9.51% | 54,323 |
| Oct 13, 2026 | 3.49 | 3.51 | 3.18 | 3.26 | 3.26 | -7.91% | 56,297 |
| Oct 12, 2026 | 3.50 | 3.95 | 3.11 | 3.54 | 3.54 | -6.23% | 176,096 |
| Oct 9, 2026 | 3.88 | 4.04 | 3.28 | 3.78 | 3.78 | -3.75% | 141,669 |
| Oct 8, 2026 | 5.36 | 5.36 | 3.92 | 3.92 | 3.92 | -28.85% | 152,918 |
| Oct 7, 2026 | 5.49 | 5.57 | 4.96 | 5.51 | 5.51 | 1.32% | 28,831 |
| Oct 6, 2026 | 5.60 | 5.92 | 5.44 | 5.44 | 5.44 | -4.21% | 39,430 |
| Oct 5, 2026 | 6.77 | 6.80 | 5.52 | 5.68 | 5.68 | -16.59% | 114,127 |
| Oct 2, 2026 | 7.04 | 7.20 | 6.72 | 6.81 | 6.81 | -1.12% | 26,631 |
| Oct 1, 2026 | 6.90 | 7.06 | 6.80 | 6.89 | 6.89 | 1.19% | 23,453 |
| Sep 30, 2026 | 6.94 | 7.15 | 6.80 | 6.81 | 6.81 | -1.10% | 16,562 |
| Sep 29, 2026 | 6.86 | 7.15 | 6.80 | 6.88 | 6.88 | 0.60% | 9,349 |
| Sep 28, 2026 | 7.45 | 7.49 | 6.64 | 6.84 | 6.84 | -6.39% | 55,050 |
| Sep 25, 2026 | 7.12 | 7.94 | 6.96 | 7.31 | 7.31 | 1.59% | 68,521 |
| Sep 24, 2026 | 7.12 | 7.27 | 6.88 | 7.19 | 7.19 | 1.32% | 15,272 |
| Sep 23, 2026 | 6.96 | 7.36 | 6.92 | 7.10 | 7.10 | 2.00% | 14,181 |
| Sep 22, 2026 | 7.12 | 7.27 | 6.96 | 6.96 | 6.96 | 0.01% | 16,225 |
| Sep 21, 2026 | 7.29 | 7.50 | 6.73 | 6.96 | 6.96 | -5.07% | 40,207 |
| Sep 18, 2026 | 7.20 | 7.56 | 6.96 | 7.33 | 7.33 | 3.86% | 27,450 |
| Sep 17, 2026 | 6.72 | 7.20 | 6.66 | 7.06 | 7.06 | 4.30% | 17,953 |
| Sep 16, 2026 | 6.96 | 7.20 | 6.40 | 6.77 | 6.77 | -0.48% | 59,261 |
| Sep 15, 2026 | 8.16 | 8.16 | 6.80 | 6.80 | 6.80 | -14.14% | 90,575 |
| Sep 14, 2026 | 8.00 | 8.24 | 7.92 | 7.92 | 7.92 | -3.87% | 35,115 |
| Sep 11, 2026 | 8.48 | 8.48 | 8.08 | 8.24 | 8.24 | - | 22,626 |
| Sep 10, 2026 | 8.40 | 8.71 | 8.16 | 8.24 | 8.24 | -1.90% | 29,867 |
| Sep 9, 2026 | 8.72 | 8.80 | 8.40 | 8.40 | 8.40 | -3.67% | 17,438 |
| Sep 8, 2026 | 8.64 | 9.44 | 8.64 | 8.72 | 8.72 | - | 46,519 |
| Sep 4, 2026 | 8.08 | 8.80 | 8.08 | 8.72 | 8.72 | 5.83% | 24,716 |
| Sep 3, 2026 | 8.24 | 8.40 | 8.08 | 8.24 | 8.24 | 1.98% | 21,097 |