Skip to main content
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.750
-0.054 (-6.70%)
At close: Dec 5, 2025, 4:00 PM EST
0.769
+0.019 (2.48%)
After-hours: Dec 5, 2025, 7:59 PM EST

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.810.750.750.75-6.70%3,382,088
Dec 4, 20250.730.810.730.800.806.36%6,706,722
Dec 3, 20250.720.780.690.760.764.87%4,984,633
Dec 2, 20250.800.810.720.720.72-7.79%7,309,168
Dec 1, 20250.820.820.780.780.78-10.06%7,045,650
Nov 28, 20250.880.930.850.870.872.43%6,711,712
Nov 26, 20250.940.980.840.850.85-5.45%19,192,800
Nov 25, 20250.800.910.770.900.9014.03%14,620,947
Nov 24, 20250.840.860.770.790.794.91%29,733,021
Nov 21, 20250.620.790.580.750.7520.67%17,292,959
Nov 20, 20250.700.730.620.620.62-11.35%15,524,228
Nov 19, 20250.760.760.700.700.70-8.92%13,221,821
Nov 18, 20250.760.790.700.770.77-3.76%18,810,308
Nov 17, 20250.910.920.740.800.80-1.27%56,493,848
Nov 14, 20250.710.900.710.810.814.85%47,094,219
Nov 13, 20250.850.870.750.770.77-11.65%11,144,038
Nov 12, 20250.840.900.820.870.874.73%9,969,283
Nov 11, 20250.890.890.790.840.84-5.79%14,595,388
Nov 10, 20250.940.990.870.890.890.85%14,003,471
Nov 7, 20250.780.890.780.880.88-2.33%12,438,237
Nov 6, 20251.101.100.820.900.90-17.43%24,767,640
Nov 5, 20251.061.121.051.091.093.81%5,967,016
Nov 4, 20251.061.101.041.051.05-5.41%8,178,190
Nov 3, 20251.191.191.091.111.11-10.48%9,068,250
Oct 31, 20251.081.261.061.241.2412.73%19,021,262
Oct 30, 20251.041.151.031.101.101.85%12,185,577
Oct 29, 20251.131.161.051.081.08-4.42%13,181,369
Oct 28, 20251.191.201.111.131.13-5.83%12,589,471
Oct 27, 20251.361.361.171.201.20-6.25%23,212,239
Oct 24, 20251.091.371.091.281.2813.27%33,332,830
Oct 23, 20251.101.131.021.131.130.89%19,129,114
Oct 22, 20251.161.281.111.121.12-7.44%26,191,750
Oct 21, 20251.311.311.131.211.21-3.97%38,279,984
Oct 20, 20251.451.461.231.261.26-7.35%35,819,518
Oct 17, 20251.431.431.211.361.362.26%37,147,255
Oct 16, 20251.491.521.261.331.33-32.49%69,853,981
Oct 15, 20252.182.611.861.971.9728.76%163,705,119
Oct 14, 20251.431.651.371.531.53-2.55%30,711,117
Oct 13, 20251.281.581.201.571.5744.04%55,603,002
Oct 10, 20251.291.291.081.091.09-16.15%29,586,233
Oct 9, 20251.311.431.281.301.304.00%27,120,104
Oct 8, 20251.421.431.211.251.25-13.19%42,989,172
Oct 7, 20251.441.711.411.441.441.41%57,989,834
Oct 6, 20251.321.541.301.421.42-24.87%89,107,893
Oct 3, 20251.462.281.331.891.8976.64%339,197,088
Oct 2, 20250.721.130.681.071.0778.60%391,521,979
Oct 1, 20250.560.640.530.600.600.72%19,295,426
Sep 30, 20250.750.750.530.590.59-9.33%41,259,148
Sep 29, 20250.690.810.600.660.6625.31%162,865,521
Sep 26, 20250.460.590.450.520.5238.46%186,282,955
Sep 25, 20250.330.390.300.380.3811.44%21,660,914
Sep 24, 20250.300.340.290.340.3417.40%13,099,611
Sep 23, 20250.280.290.280.290.292.59%5,565,228
Sep 22, 20250.280.290.280.280.28-0.14%2,564,042
Sep 19, 20250.290.290.280.280.28-1.95%2,730,010
Sep 18, 20250.300.300.290.290.29-4.10%2,612,419
Sep 17, 20250.290.310.280.300.307.10%4,313,125
Sep 16, 20250.290.290.280.280.281.12%2,731,578
Sep 15, 20250.280.290.280.280.280.91%2,084,088
Sep 12, 20250.280.290.270.270.27-5.67%3,426,048
Sep 11, 20250.290.310.290.290.29-1.36%3,534,245
Sep 10, 20250.280.300.280.300.304.42%2,441,795
Sep 9, 20250.260.290.260.280.287.95%4,345,959
Sep 8, 20250.270.280.260.260.26-4.84%3,770,046
Sep 5, 20250.300.300.270.280.28-5.89%3,079,014
Sep 4, 20250.310.310.290.290.290.55%3,439,575
Sep 3, 20250.290.300.290.290.29-0.89%1,943,267
Sep 2, 20250.280.300.280.290.292.52%2,818,453
Aug 29, 20250.300.300.280.290.29-5.86%4,121,581
Aug 28, 20250.330.330.290.300.30-6.15%5,971,783
Aug 27, 20250.340.360.320.320.32-2.94%4,932,612
Aug 26, 20250.330.370.320.330.330.27%9,045,164
Aug 25, 20250.320.370.320.330.33-12,485,477
Aug 22, 20250.290.350.290.330.3313.13%11,214,458
Aug 21, 20250.280.310.280.290.292.47%6,285,653
Aug 20, 20250.320.330.280.290.29-5.66%11,433,299
Aug 19, 20250.340.340.300.300.308.22%107,181,098
Aug 18, 20250.280.310.260.280.28-9.03%17,885,854
Aug 15, 20250.390.410.280.310.3116.52%210,697,599
Aug 14, 20250.280.290.250.270.27-1.81%66,413,286
Aug 13, 20250.260.270.250.270.278.00%4,166,383
Aug 12, 20250.240.250.240.250.253.78%2,045,784
Aug 11, 20250.240.250.230.240.242.82%2,318,393
Aug 8, 20250.260.260.230.230.23-8.33%2,319,655
Aug 7, 20250.260.260.250.260.26-1.65%1,665,105
Aug 6, 20250.270.270.250.260.26-1.40%1,832,108
Aug 5, 20250.260.280.260.260.260.53%3,149,225
Aug 4, 20250.250.270.250.260.260.15%2,684,016
Aug 1, 20250.230.270.220.260.265.91%4,430,397
Jul 31, 20250.270.270.240.250.25-2.49%6,329,047
Jul 30, 20250.300.320.230.250.25-33.88%18,695,172
Jul 29, 20250.440.440.380.380.383.59%11,657,496
Jul 28, 20250.410.410.360.370.37-9.56%7,175,069
Jul 25, 20250.340.450.340.410.4112.02%21,407,785
Jul 24, 20250.380.380.320.370.37-10.16%16,470,797
Jul 23, 20250.430.450.370.410.41-21.81%31,035,924
Jul 22, 20250.420.670.400.520.5295.12%692,849,113
Jul 21, 20250.180.300.180.270.2756.76%94,690,584
Jul 18, 20250.180.190.160.170.17-5.97%5,060,223
Jul 17, 20250.160.190.160.180.1814.58%8,665,665