Dragonfly Energy Holdings Corp. (DFLIW)
NASDAQ: DFLIW · Real-Time Price · USD · Warrants
0.0100
+0.0001 (1.01%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Dragonfly Energy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.01% | 41,156 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.85% | 57,396 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.48% | 1,121 |
| Oct 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.00% | 41,072 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.98% | 16,900 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.66% | 13,402 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.92% | 3,201 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.51% | 3,600 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.16% | 530 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,705 |
| Sep 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.60% | 3,501 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.00% | 6,900 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 28.11% | 30,476 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.84% | 38,372 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.63% | 51,031 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,672 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 3,388 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.46% | 2,100 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.35% | 1,885 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.73% | 1,215 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.65% | 3,079 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.88% | 44,175 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.10% | 10,300 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.25% | 35,927 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,015 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.39% | 9,127 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,938 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.16% | 227 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.59% | 82,239 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.28% | 41,434 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.82% | 3,590 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.90% | 4,628 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.46% | 5,514 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.67% | 6,892 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.75% | 2,653 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.57% | 38,052 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.12% | 15,538 |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 17.04% | 363 |
| Aug 5, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -17.07% | 48,408 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.02% | 5,297 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.72% | 13,748 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.97% | 490 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -18.10% | 1,104 |
| Jul 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.07% | 136,488 |
| Jul 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -27.77% | 5,437 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 41.14% | 3,349 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 4,011 |
| Jul 22, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 26.26% | 7,002 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.56% | 2,998 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.70% | 1,319 |