Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.410
-0.020 (-1.40%)
At close: Jul 24, 2026, 4:00 PM EDT
1.430
+0.020 (1.42%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Dragonfly Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2.20 | 2.22 | 1.95 | 1.98 | 1.98 | -10.00% | 455,223 |
| Jun 2, 2026 | 2.15 | 2.25 | 2.08 | 2.20 | 2.20 | 2.33% | 491,763 |
| Jun 1, 2026 | 2.10 | 2.19 | 2.08 | 2.15 | 2.15 | 1.90% | 316,827 |
| May 29, 2026 | 2.17 | 2.19 | 2.04 | 2.11 | 2.11 | -4.52% | 457,050 |
| May 28, 2026 | 2.17 | 2.22 | 2.13 | 2.21 | 2.21 | 1.84% | 437,072 |
| May 27, 2026 | 2.17 | 2.26 | 2.12 | 2.17 | 2.17 | - | 374,047 |
| May 26, 2026 | 2.16 | 2.26 | 2.13 | 2.17 | 2.17 | 1.40% | 542,451 |
| May 22, 2026 | 1.99 | 2.14 | 1.99 | 2.14 | 2.14 | 6.47% | 577,642 |
| May 21, 2026 | 1.86 | 2.04 | 1.85 | 2.01 | 2.01 | 5.79% | 518,759 |
| May 20, 2026 | 1.83 | 1.93 | 1.74 | 1.90 | 1.90 | 6.15% | 513,411 |
| May 19, 2026 | 1.77 | 1.81 | 1.69 | 1.79 | 1.79 | -1.65% | 280,032 |
| May 18, 2026 | 1.85 | 1.85 | 1.67 | 1.82 | 1.82 | -1.62% | 639,050 |
| May 15, 2026 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | -4.15% | 529,610 |
| May 14, 2026 | 1.96 | 2.05 | 1.88 | 1.93 | 1.93 | -1.53% | 893,716 |
| May 13, 2026 | 1.95 | 2.00 | 1.88 | 1.96 | 1.96 | 2.08% | 363,957 |