Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.9135
+0.0143 (1.59%)
At close: Sep 25, 2026, 4:00 PM EDT
0.9500
+0.0365 (4.00%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Dragonfly Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.89 | 0.99 | 0.87 | 0.91 | 0.91 | 1.59% | 543,721 |
| Sep 24, 2026 | 0.89 | 0.91 | 0.86 | 0.90 | 0.90 | 1.32% | 121,548 |
| Sep 23, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 2.00% | 112,255 |
| Sep 22, 2026 | 0.89 | 0.91 | 0.87 | 0.87 | 0.87 | 0.01% | 125,389 |
| Sep 21, 2026 | 0.91 | 0.94 | 0.84 | 0.87 | 0.87 | -5.07% | 299,790 |
| Sep 18, 2026 | 0.90 | 0.94 | 0.87 | 0.92 | 0.92 | 3.86% | 219,607 |
| Sep 17, 2026 | 0.84 | 0.90 | 0.83 | 0.88 | 0.88 | 4.30% | 143,629 |
| Sep 16, 2026 | 0.87 | 0.90 | 0.80 | 0.85 | 0.85 | -0.48% | 474,089 |
| Sep 15, 2026 | 1.02 | 1.02 | 0.85 | 0.85 | 0.85 | -14.14% | 724,605 |
| Sep 14, 2026 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -3.87% | 280,924 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | - | 181,011 |
| Sep 10, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 238,942 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 139,504 |
| Sep 8, 2026 | 1.08 | 1.18 | 1.08 | 1.09 | 1.09 | - | 372,153 |
| Sep 4, 2026 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 5.83% | 197,729 |
| Sep 3, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 168,780 |
| Sep 2, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 313,943 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -6.36% | 334,749 |
| Aug 31, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 132,828 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -2.63% | 377,035 |
| Aug 27, 2026 | 1.13 | 1.20 | 1.11 | 1.14 | 1.14 | 0.88% | 455,183 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 140,198 |
| Aug 25, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 156,754 |
| Aug 24, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -5.83% | 185,841 |
| Aug 21, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 151,548 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 199,570 |
| Aug 19, 2026 | 1.18 | 1.23 | 1.14 | 1.15 | 1.15 | - | 267,336 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -8.73% | 262,302 |
| Aug 17, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -1.56% | 325,435 |
| Aug 14, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 175,050 |
| Aug 13, 2026 | 1.28 | 1.34 | 1.25 | 1.30 | 1.30 | 2.36% | 231,760 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -1.55% | 235,662 |
| Aug 11, 2026 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | -1.53% | 247,797 |
| Aug 10, 2026 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -0.76% | 318,007 |
| Aug 7, 2026 | 1.12 | 1.46 | 1.12 | 1.32 | 1.32 | 12.82% | 1,344,751 |
| Aug 6, 2026 | 1.17 | 1.26 | 1.10 | 1.17 | 1.17 | 0.86% | 673,369 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.11 | 1.16 | 1.16 | 0.87% | 542,004 |
| Aug 4, 2026 | 1.21 | 1.26 | 1.15 | 1.15 | 1.15 | -2.13% | 666,836 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.12 | 1.18 | 1.18 | 0.43% | 518,496 |
| Jul 31, 2026 | 1.35 | 1.40 | 1.12 | 1.17 | 1.17 | -9.30% | 975,456 |
| Jul 30, 2026 | 1.23 | 1.31 | 1.22 | 1.29 | 1.29 | 6.61% | 206,534 |
| Jul 29, 2026 | 1.29 | 1.32 | 1.21 | 1.21 | 1.21 | -7.63% | 314,067 |
| Jul 28, 2026 | 1.38 | 1.41 | 1.31 | 1.31 | 1.31 | -7.09% | 275,462 |
| Jul 27, 2026 | 1.41 | 1.48 | 1.35 | 1.41 | 1.41 | - | 269,326 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 150,947 |
| Jul 23, 2026 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -4.03% | 156,188 |
| 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 |