Skip to main content
logo
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.030
-0.050 (-2.40%)
At close: Apr 14, 2026, 4:00 PM EDT
2.070
+0.040 (1.97%)
After-hours: Apr 14, 2026, 5:46 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20262.082.201.992.032.03-2.40%399,001
Apr 13, 20261.992.141.952.082.084.52%292,078
Apr 10, 20261.952.071.941.991.993.11%261,599
Apr 9, 20262.002.081.931.931.93-4.46%222,096
Apr 8, 20262.072.102.002.022.026.32%325,171
Apr 7, 20262.002.021.811.901.90-6.86%372,733
Apr 6, 20261.892.121.892.042.049.68%427,719
Apr 2, 20261.701.881.691.861.867.51%266,044
Apr 1, 20261.791.851.731.731.73-0.57%261,240
Mar 31, 20261.591.781.591.741.7410.13%525,021
Mar 30, 20261.761.771.561.581.58-8.14%601,237
Mar 27, 20261.881.901.701.721.72-11.34%570,173
Mar 26, 20262.052.111.941.941.94-6.28%212,470
Mar 25, 20262.132.222.052.072.07-0.96%292,407
Mar 24, 20262.032.142.032.092.090.97%201,212
Mar 23, 20261.992.181.992.072.072.48%466,198
Mar 20, 20262.062.141.992.022.02-1.46%381,338
Mar 19, 20262.182.182.002.052.05-7.87%611,985
Mar 18, 20262.252.282.202.232.23-2.41%449,437
Mar 17, 20262.102.422.102.282.28-21.92%1,623,658
Mar 16, 20263.403.442.812.922.92-2.34%2,051,755
Mar 13, 20262.843.322.772.992.998.73%844,720
Mar 12, 20262.832.942.722.752.75-1.79%273,387
Mar 11, 20262.662.832.642.802.804.87%170,697
Mar 10, 20262.552.852.532.672.671.91%346,180
Mar 9, 20262.472.682.452.622.621.16%214,503
Mar 6, 20262.732.802.442.592.59-7.17%366,962
Mar 5, 20262.732.912.682.792.792.20%440,151
Mar 4, 20262.602.812.602.732.735.00%207,377
Mar 3, 20262.462.612.422.602.60-0.76%188,566
Mar 2, 20262.402.672.402.622.622.75%223,282
Feb 27, 20262.612.612.472.552.55-4.49%208,977
Feb 26, 20262.542.732.502.672.675.95%322,451
Feb 25, 20262.552.602.442.522.520.40%186,363
Feb 24, 20262.352.552.342.512.517.26%314,503
Feb 23, 20262.412.482.322.342.34-5.65%334,043
Feb 20, 20262.652.872.462.482.48-8.49%366,677
Feb 19, 20262.452.882.412.712.717.97%450,592
Feb 18, 20262.392.552.282.512.516.36%267,764
Feb 17, 20262.252.432.162.362.365.83%272,967
Feb 13, 20262.282.422.222.232.23-2.62%312,351
Feb 12, 20262.552.582.292.292.29-9.84%404,230
Feb 11, 20262.752.802.452.542.54-5.93%385,829
Feb 10, 20262.812.842.692.702.70-4.93%222,015
Feb 9, 20262.862.982.802.842.84-1.39%277,863
Feb 6, 20262.653.002.542.882.8812.06%557,432
Feb 5, 20262.772.792.572.572.57-8.21%286,903
Feb 4, 20262.822.922.662.802.802.19%546,488
Feb 3, 20262.582.742.522.742.745.79%397,443
Feb 2, 20262.692.692.202.592.59-19.06%1,294,582