Skip to main content
logo
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.170
+0.170 (8.50%)
May 5, 2026, 3:35 PM EDT - Market open

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 20262.002.051.942.16-8.00%405,408
May 4, 20262.072.101.962.002.00-3.85%309,409
May 1, 20262.032.091.982.082.083.48%227,410
Apr 30, 20261.962.061.932.012.014.15%273,634
Apr 29, 20261.991.991.911.931.93-2.53%199,245
Apr 28, 20261.982.001.891.981.98-1.00%323,227
Apr 27, 20262.062.081.952.002.00-2.44%352,738
Apr 24, 20262.102.132.012.052.05-1.44%216,581
Apr 23, 20262.172.302.012.082.08-3.70%457,559
Apr 22, 20261.982.171.982.162.1611.92%570,097
Apr 21, 20262.052.151.931.931.93-5.85%543,269
Apr 20, 20261.992.081.932.052.053.02%1,694,705
Apr 17, 20262.082.111.991.991.99-1.49%427,146
Apr 16, 20262.072.071.982.022.02-1.46%409,957
Apr 15, 20262.042.092.012.052.050.99%312,403
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