Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.770
-0.150 (-5.14%)
At close: Oct 16, 2026, 4:00 PM EDT
2.690
-0.080 (-2.89%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Dragonfly Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.89 | 3.00 | 2.69 | 2.77 | 2.77 | -5.14% | 35,014 |
| Oct 15, 2026 | 2.86 | 2.94 | 2.76 | 2.92 | 2.92 | -1.02% | 47,411 |
| Oct 14, 2026 | 3.12 | 3.24 | 2.84 | 2.95 | 2.95 | -9.51% | 53,908 |
| Oct 13, 2026 | 3.49 | 3.51 | 3.18 | 3.26 | 3.26 | -7.91% | 55,940 |
| Oct 12, 2026 | 3.50 | 3.95 | 3.11 | 3.54 | 3.54 | -6.23% | 175,560 |
| Oct 9, 2026 | 3.88 | 4.04 | 3.28 | 3.78 | 3.78 | -3.75% | 141,669 |
| Oct 8, 2026 | 5.36 | 5.36 | 3.92 | 3.92 | 3.92 | -28.85% | 152,918 |
| Oct 7, 2026 | 5.49 | 5.57 | 4.96 | 5.51 | 5.51 | 1.32% | 28,831 |
| Oct 6, 2026 | 5.60 | 5.92 | 5.44 | 5.44 | 5.44 | -4.21% | 39,430 |
| Oct 5, 2026 | 6.77 | 6.80 | 5.52 | 5.68 | 5.68 | -16.59% | 114,127 |
| Oct 2, 2026 | 7.04 | 7.20 | 6.72 | 6.81 | 6.81 | -1.12% | 26,631 |
| Oct 1, 2026 | 6.90 | 7.06 | 6.80 | 6.89 | 6.89 | 1.19% | 23,453 |
| Sep 30, 2026 | 6.94 | 7.15 | 6.80 | 6.81 | 6.81 | -1.10% | 16,562 |
| Sep 29, 2026 | 6.86 | 7.15 | 6.80 | 6.88 | 6.88 | 0.60% | 9,349 |
| Sep 28, 2026 | 7.45 | 7.49 | 6.64 | 6.84 | 6.84 | -6.39% | 55,050 |
| Sep 25, 2026 | 7.12 | 7.94 | 6.96 | 7.31 | 7.31 | 1.59% | 68,521 |
| Sep 24, 2026 | 7.12 | 7.27 | 6.88 | 7.19 | 7.19 | 1.32% | 15,272 |
| Sep 23, 2026 | 6.96 | 7.36 | 6.92 | 7.10 | 7.10 | 2.00% | 14,181 |
| Sep 22, 2026 | 7.12 | 7.27 | 6.96 | 6.96 | 6.96 | 0.01% | 16,225 |
| Sep 21, 2026 | 7.29 | 7.50 | 6.73 | 6.96 | 6.96 | -5.07% | 40,207 |
| Sep 18, 2026 | 7.20 | 7.56 | 6.96 | 7.33 | 7.33 | 3.86% | 27,450 |
| Sep 17, 2026 | 6.72 | 7.20 | 6.66 | 7.06 | 7.06 | 4.30% | 17,953 |
| Sep 16, 2026 | 6.96 | 7.20 | 6.40 | 6.77 | 6.77 | -0.48% | 59,261 |
| Sep 15, 2026 | 8.16 | 8.16 | 6.80 | 6.80 | 6.80 | -14.14% | 90,575 |
| Sep 14, 2026 | 8.00 | 8.24 | 7.92 | 7.92 | 7.92 | -3.87% | 35,115 |
| Sep 11, 2026 | 8.48 | 8.48 | 8.08 | 8.24 | 8.24 | - | 22,626 |
| Sep 10, 2026 | 8.40 | 8.71 | 8.16 | 8.24 | 8.24 | -1.90% | 29,867 |
| Sep 9, 2026 | 8.72 | 8.80 | 8.40 | 8.40 | 8.40 | -3.67% | 17,438 |
| Sep 8, 2026 | 8.64 | 9.44 | 8.64 | 8.72 | 8.72 | - | 46,519 |
| Sep 4, 2026 | 8.08 | 8.80 | 8.08 | 8.72 | 8.72 | 5.83% | 24,716 |
| Sep 3, 2026 | 8.24 | 8.40 | 8.08 | 8.24 | 8.24 | 1.98% | 21,097 |
| Sep 2, 2026 | 8.40 | 8.40 | 8.00 | 8.08 | 8.08 | -1.94% | 39,242 |
| Sep 1, 2026 | 8.72 | 8.72 | 8.08 | 8.24 | 8.24 | -6.36% | 41,843 |
| Aug 31, 2026 | 8.80 | 8.92 | 8.64 | 8.80 | 8.80 | -0.90% | 16,603 |
| Aug 28, 2026 | 9.36 | 9.36 | 8.64 | 8.88 | 8.88 | -2.63% | 47,129 |
| Aug 27, 2026 | 9.04 | 9.60 | 8.88 | 9.12 | 9.12 | 0.88% | 56,897 |
| Aug 26, 2026 | 9.20 | 9.37 | 8.96 | 9.04 | 9.04 | -1.74% | 17,524 |
| Aug 25, 2026 | 9.12 | 9.28 | 9.02 | 9.20 | 9.20 | 1.77% | 19,594 |
| Aug 24, 2026 | 9.28 | 9.49 | 9.04 | 9.04 | 9.04 | -5.83% | 23,230 |
| Aug 21, 2026 | 9.04 | 9.60 | 9.04 | 9.60 | 9.60 | 6.19% | 18,943 |
| Aug 20, 2026 | 9.20 | 9.34 | 8.88 | 9.04 | 9.04 | -1.74% | 24,946 |
| Aug 19, 2026 | 9.44 | 9.87 | 9.12 | 9.20 | 9.20 | - | 33,417 |
| Aug 18, 2026 | 9.84 | 9.92 | 9.20 | 9.20 | 9.20 | -8.73% | 32,787 |
| Aug 17, 2026 | 10.24 | 10.63 | 10.00 | 10.08 | 10.08 | -1.56% | 40,679 |
| Aug 14, 2026 | 10.24 | 10.48 | 10.12 | 10.24 | 10.24 | -1.54% | 21,881 |
| Aug 13, 2026 | 10.24 | 10.72 | 10.00 | 10.40 | 10.40 | 2.36% | 28,970 |
| Aug 12, 2026 | 10.64 | 10.72 | 10.16 | 10.16 | 10.16 | -1.55% | 29,457 |
| Aug 11, 2026 | 10.40 | 10.56 | 10.11 | 10.32 | 10.32 | -1.53% | 30,974 |
| Aug 10, 2026 | 10.64 | 10.96 | 10.32 | 10.48 | 10.48 | -0.76% | 39,750 |
| Aug 7, 2026 | 8.96 | 11.68 | 8.96 | 10.56 | 10.56 | 12.82% | 168,093 |