Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.870
-0.040 (-2.09%)
At close: Jul 6, 2026, 4:00 PM EDT
1.889
+0.019 (1.00%)
After-hours: Jul 6, 2026, 7:59 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.89 | 2.00 | 1.84 | 1.87 | 1.87 | -2.09% | 246,590 |
| Jul 2, 2026 | 1.95 | 2.00 | 1.88 | 1.91 | 1.91 | 0.53% | 266,962 |
| Jul 1, 2026 | 1.92 | 2.04 | 1.89 | 1.90 | 1.90 | -3.06% | 141,197 |
| Jun 30, 2026 | 2.08 | 2.18 | 1.87 | 1.96 | 1.96 | -6.67% | 738,066 |
| Jun 29, 2026 | 1.95 | 2.12 | 1.92 | 2.10 | 2.10 | 8.81% | 572,339 |
| Jun 26, 2026 | 1.80 | 1.94 | 1.77 | 1.93 | 1.93 | 6.04% | 303,571 |
| Jun 25, 2026 | 1.82 | 1.86 | 1.75 | 1.82 | 1.82 | 0.55% | 224,755 |
| Jun 24, 2026 | 1.82 | 1.84 | 1.76 | 1.81 | 1.81 | -0.55% | 274,319 |
| Jun 23, 2026 | 1.80 | 1.91 | 1.80 | 1.82 | 1.82 | -1.62% | 192,373 |
| Jun 22, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -6.57% | 306,749 |
| Jun 18, 2026 | 1.93 | 2.05 | 1.93 | 1.98 | 1.98 | 5.32% | 868,799 |
| Jun 17, 2026 | 1.92 | 1.99 | 1.88 | 1.88 | 1.88 | -1.57% | 385,028 |
| Jun 16, 2026 | 1.91 | 2.01 | 1.86 | 1.91 | 1.91 | - | 607,079 |
| Jun 15, 2026 | 1.74 | 2.05 | 1.74 | 1.91 | 1.91 | 10.40% | 1,791,389 |
| Jun 12, 2026 | 1.76 | 1.83 | 1.73 | 1.73 | 1.73 | -1.70% | 300,087 |
| Jun 11, 2026 | 1.77 | 1.82 | 1.73 | 1.76 | 1.76 | - | 259,312 |
| Jun 10, 2026 | 1.76 | 1.84 | 1.75 | 1.76 | 1.76 | -1.68% | 159,552 |
| Jun 9, 2026 | 1.89 | 1.94 | 1.69 | 1.79 | 1.79 | -4.79% | 429,026 |
| Jun 8, 2026 | 1.94 | 2.01 | 1.88 | 1.88 | 1.88 | 1.08% | 312,623 |
| Jun 5, 2026 | 2.07 | 2.07 | 1.81 | 1.86 | 1.86 | -10.58% | 453,176 |
| Jun 4, 2026 | 2.03 | 2.14 | 1.99 | 2.08 | 2.08 | 5.05% | 392,693 |
| Jun 3, 2026 | 2.20 | 2.22 | 1.95 | 1.98 | 1.98 | -10.00% | 455,223 |
| Jun 2, 2026 | 2.15 | 2.25 | 2.08 | 2.20 | 2.20 | 2.33% | 491,763 |
| Jun 1, 2026 | 2.10 | 2.19 | 2.08 | 2.15 | 2.15 | 1.90% | 316,827 |
| May 29, 2026 | 2.17 | 2.19 | 2.04 | 2.11 | 2.11 | -4.52% | 457,050 |
| May 28, 2026 | 2.17 | 2.22 | 2.13 | 2.21 | 2.21 | 1.84% | 437,072 |
| May 27, 2026 | 2.17 | 2.26 | 2.12 | 2.17 | 2.17 | - | 374,047 |
| May 26, 2026 | 2.16 | 2.26 | 2.13 | 2.17 | 2.17 | 1.40% | 542,451 |
| May 22, 2026 | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | 6.47% | 577,642 |
| May 21, 2026 | 1.86 | 2.04 | 1.85 | 2.01 | 2.01 | 5.79% | 518,759 |
| May 20, 2026 | 1.83 | 1.93 | 1.74 | 1.90 | 1.90 | 6.15% | 513,411 |
| May 19, 2026 | 1.77 | 1.81 | 1.69 | 1.79 | 1.79 | -1.65% | 280,032 |
| May 18, 2026 | 1.85 | 1.85 | 1.67 | 1.82 | 1.82 | -1.62% | 639,050 |
| May 15, 2026 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | -4.15% | 529,610 |
| May 14, 2026 | 1.96 | 2.05 | 1.88 | 1.93 | 1.93 | -1.53% | 893,716 |
| May 13, 2026 | 1.95 | 2.00 | 1.88 | 1.96 | 1.96 | 2.08% | 363,957 |
| May 12, 2026 | 2.01 | 2.01 | 1.89 | 1.92 | 1.92 | -4.00% | 427,539 |
| May 11, 2026 | 2.05 | 2.15 | 2.00 | 2.00 | 2.00 | -3.38% | 519,233 |
| May 8, 2026 | 2.09 | 2.11 | 2.03 | 2.07 | 2.07 | - | 269,192 |
| May 7, 2026 | 2.21 | 2.21 | 2.02 | 2.07 | 2.07 | -6.33% | 443,321 |
| May 6, 2026 | 2.13 | 2.26 | 2.10 | 2.21 | 2.21 | 5.74% | 732,325 |
| May 5, 2026 | 2.00 | 2.22 | 1.94 | 2.09 | 2.09 | 4.50% | 899,047 |
| May 4, 2026 | 2.07 | 2.10 | 1.96 | 2.00 | 2.00 | -3.85% | 310,947 |
| May 1, 2026 | 2.03 | 2.09 | 1.98 | 2.08 | 2.08 | 3.48% | 227,879 |
| Apr 30, 2026 | 1.96 | 2.06 | 1.93 | 2.01 | 2.01 | 4.15% | 279,911 |
| Apr 29, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -2.53% | 205,548 |
| Apr 28, 2026 | 1.98 | 2.00 | 1.89 | 1.98 | 1.98 | -1.00% | 326,504 |
| Apr 27, 2026 | 2.06 | 2.08 | 1.95 | 2.00 | 2.00 | -2.44% | 355,261 |
| Apr 24, 2026 | 2.10 | 2.13 | 2.01 | 2.05 | 2.05 | -1.44% | 224,023 |
| Apr 23, 2026 | 2.17 | 2.30 | 2.01 | 2.08 | 2.08 | -3.70% | 475,159 |