Skip to main content
logo
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.910
0.00 (0.00%)
At close: Jun 16, 2026, 4:00 PM EDT
1.930
+0.020 (1.05%)
After-hours: Jun 16, 2026, 5:25 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20261.912.011.861.921.920.26%604,085
Jun 15, 20261.742.051.741.911.9110.40%1,789,250
Jun 12, 20261.761.831.731.731.73-1.70%300,087
Jun 11, 20261.771.821.731.761.76-259,312
Jun 10, 20261.761.841.751.761.76-1.68%159,552
Jun 9, 20261.891.941.691.791.79-4.79%429,026
Jun 8, 20261.942.011.881.881.881.08%312,623
Jun 5, 20262.072.071.811.861.86-10.58%453,176
Jun 4, 20262.032.141.992.082.085.05%392,693
Jun 3, 20262.202.221.951.981.98-10.00%455,223
Jun 2, 20262.152.252.082.202.202.33%491,763
Jun 1, 20262.102.192.082.152.151.90%316,827
May 29, 20262.172.192.042.112.11-4.52%457,050
May 28, 20262.172.222.132.212.211.84%437,072
May 27, 20262.172.262.122.172.17-374,047
May 26, 20262.162.262.132.172.171.40%542,451
May 22, 20261.992.141.992.142.146.47%577,642
May 21, 20261.862.041.852.012.015.79%518,759
May 20, 20261.831.931.741.901.906.15%513,411
May 19, 20261.771.811.691.791.79-1.65%280,032
May 18, 20261.851.851.671.821.82-1.62%639,050
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