Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.280
-0.020 (-1.54%)
At close: Aug 14, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Dragonfly Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 152,593 |
| Aug 13, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 2.36% | 227,612 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 234,219 |
| Aug 11, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 246,102 |
| Aug 10, 2026 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 311,744 |
| Aug 7, 2026 | 1.12 | 1.46 | 1.12 | 1.32 | 1.32 | 12.82% | 1,339,856 |
| Aug 6, 2026 | 1.17 | 1.26 | 1.10 | 1.17 | 1.17 | 0.86% | 672,001 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.11 | 1.16 | 1.16 | 0.87% | 534,759 |
| Aug 4, 2026 | 1.21 | 1.26 | 1.15 | 1.15 | 1.15 | -2.13% | 655,222 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | 0.43% | 502,584 |
| Jul 31, 2026 | 1.35 | 1.40 | 1.12 | 1.17 | 1.17 | -9.30% | 948,428 |
| Jul 30, 2026 | 1.23 | 1.31 | 1.22 | 1.29 | 1.29 | 6.61% | 173,570 |
| Jul 29, 2026 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 302,672 |
| Jul 28, 2026 | 1.38 | 1.41 | 1.31 | 1.31 | 1.31 | -7.09% | 268,401 |
| Jul 27, 2026 | 1.41 | 1.48 | 1.35 | 1.41 | 1.41 | - | 266,401 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 149,948 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 152,277 |
| Jul 22, 2026 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 137,034 |
| Jul 21, 2026 | 1.49 | 1.55 | 1.48 | 1.51 | 1.51 | 2.72% | 187,572 |
| Jul 20, 2026 | 1.46 | 1.50 | 1.41 | 1.47 | 1.47 | 0.68% | 181,771 |
| Jul 17, 2026 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -7.59% | 372,172 |
| Jul 16, 2026 | 1.66 | 1.67 | 1.56 | 1.58 | 1.58 | -6.51% | 252,216 |
| Jul 15, 2026 | 1.69 | 1.73 | 1.63 | 1.69 | 1.69 | 1.20% | 204,112 |
| Jul 14, 2026 | 1.70 | 1.74 | 1.66 | 1.67 | 1.67 | -1.18% | 182,180 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -2.87% | 248,734 |
| Jul 10, 2026 | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -2.25% | 149,955 |
| Jul 9, 2026 | 1.77 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 153,798 |
| Jul 8, 2026 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -0.57% | 196,064 |
| Jul 7, 2026 | 1.88 | 1.89 | 1.74 | 1.75 | 1.75 | -6.42% | 261,672 |
| Jul 6, 2026 | 1.89 | 2.00 | 1.84 | 1.87 | 1.87 | -2.09% | 249,085 |
| Jul 2, 2026 | 1.95 | 2.00 | 1.88 | 1.91 | 1.91 | 0.53% | 267,288 |
| 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 |