Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
2.530
-0.060 (-2.32%)
Mar 9, 2026, 1:47 PM EDT - Market open
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.47 | 2.68 | 2.45 | 2.58 | - | -0.39% | 172,182 |
| Mar 6, 2026 | 2.73 | 2.80 | 2.44 | 2.59 | 2.59 | -7.17% | 366,962 |
| Mar 5, 2026 | 2.73 | 2.91 | 2.68 | 2.79 | 2.79 | 2.20% | 440,151 |
| Mar 4, 2026 | 2.60 | 2.81 | 2.60 | 2.73 | 2.73 | 5.00% | 207,377 |
| Mar 3, 2026 | 2.46 | 2.61 | 2.42 | 2.60 | 2.60 | -0.76% | 188,566 |
| Mar 2, 2026 | 2.40 | 2.67 | 2.40 | 2.62 | 2.62 | 2.75% | 223,282 |
| Feb 27, 2026 | 2.61 | 2.61 | 2.47 | 2.55 | 2.55 | -4.49% | 208,977 |
| Feb 26, 2026 | 2.54 | 2.73 | 2.50 | 2.67 | 2.67 | 5.95% | 322,451 |
| Feb 25, 2026 | 2.55 | 2.60 | 2.44 | 2.52 | 2.52 | 0.40% | 186,363 |
| Feb 24, 2026 | 2.35 | 2.55 | 2.34 | 2.51 | 2.51 | 7.26% | 314,503 |
| Feb 23, 2026 | 2.41 | 2.48 | 2.32 | 2.34 | 2.34 | -5.65% | 334,043 |
| Feb 20, 2026 | 2.65 | 2.87 | 2.46 | 2.48 | 2.48 | -8.49% | 366,677 |
| Feb 19, 2026 | 2.45 | 2.88 | 2.41 | 2.71 | 2.71 | 7.97% | 450,592 |
| Feb 18, 2026 | 2.39 | 2.55 | 2.28 | 2.51 | 2.51 | 6.36% | 267,764 |
| Feb 17, 2026 | 2.25 | 2.43 | 2.16 | 2.36 | 2.36 | 5.83% | 272,967 |
| Feb 13, 2026 | 2.28 | 2.42 | 2.22 | 2.23 | 2.23 | -2.62% | 312,351 |
| Feb 12, 2026 | 2.55 | 2.58 | 2.29 | 2.29 | 2.29 | -9.84% | 404,230 |
| Feb 11, 2026 | 2.75 | 2.80 | 2.45 | 2.54 | 2.54 | -5.93% | 385,829 |
| Feb 10, 2026 | 2.81 | 2.84 | 2.69 | 2.70 | 2.70 | -4.93% | 222,015 |
| Feb 9, 2026 | 2.86 | 2.98 | 2.80 | 2.84 | 2.84 | -1.39% | 277,863 |
| Feb 6, 2026 | 2.65 | 3.00 | 2.54 | 2.88 | 2.88 | 12.06% | 557,432 |
| Feb 5, 2026 | 2.77 | 2.79 | 2.57 | 2.57 | 2.57 | -8.21% | 286,903 |
| Feb 4, 2026 | 2.82 | 2.92 | 2.66 | 2.80 | 2.80 | 2.19% | 546,488 |
| Feb 3, 2026 | 2.58 | 2.74 | 2.52 | 2.74 | 2.74 | 5.79% | 397,443 |
| Feb 2, 2026 | 2.69 | 2.69 | 2.20 | 2.59 | 2.59 | -19.06% | 1,294,582 |
| Jan 30, 2026 | 3.32 | 3.52 | 3.16 | 3.20 | 3.20 | -6.16% | 673,940 |
| Jan 29, 2026 | 3.55 | 3.58 | 3.31 | 3.41 | 3.41 | -5.80% | 641,897 |
| Jan 28, 2026 | 3.71 | 3.73 | 3.53 | 3.62 | 3.62 | -2.95% | 609,982 |
| Jan 27, 2026 | 3.70 | 3.83 | 3.50 | 3.73 | 3.73 | 1.63% | 626,250 |
| Jan 26, 2026 | 3.80 | 3.84 | 3.66 | 3.67 | 3.67 | -3.67% | 326,042 |
| Jan 23, 2026 | 3.96 | 3.97 | 3.58 | 3.81 | 3.81 | -4.75% | 829,705 |
| Jan 22, 2026 | 4.07 | 4.23 | 3.91 | 4.00 | 4.00 | -1.72% | 418,844 |
| Jan 21, 2026 | 4.32 | 4.55 | 3.85 | 4.07 | 4.07 | -4.01% | 703,061 |
| Jan 20, 2026 | 3.90 | 4.47 | 3.84 | 4.24 | 4.24 | 4.43% | 873,149 |
| Jan 16, 2026 | 3.86 | 4.20 | 3.84 | 4.06 | 4.06 | 5.73% | 733,529 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.81 | 3.84 | 3.84 | -5.19% | 562,609 |
| Jan 14, 2026 | 3.84 | 4.16 | 3.75 | 4.05 | 4.05 | 3.05% | 713,445 |
| Jan 13, 2026 | 4.01 | 4.04 | 3.79 | 3.93 | 3.93 | -3.44% | 748,597 |
| Jan 12, 2026 | 3.93 | 4.14 | 3.80 | 4.07 | 4.07 | 4.09% | 481,701 |
| Jan 9, 2026 | 4.13 | 4.24 | 3.87 | 3.91 | 3.91 | -3.46% | 620,359 |
| Jan 8, 2026 | 4.05 | 4.35 | 3.87 | 4.05 | 4.05 | 2.27% | 636,306 |
| Jan 7, 2026 | 4.07 | 4.12 | 3.86 | 3.96 | 3.96 | -4.35% | 530,562 |
| Jan 6, 2026 | 4.36 | 4.58 | 4.05 | 4.14 | 4.14 | - | 919,252 |
| Jan 5, 2026 | 3.96 | 4.53 | 3.93 | 4.14 | 4.14 | 6.98% | 1,166,933 |
| Jan 2, 2026 | 3.19 | 4.01 | 3.11 | 3.87 | 3.87 | 26.06% | 1,418,602 |
| Dec 31, 2025 | 3.15 | 3.18 | 2.92 | 3.07 | 3.07 | -5.54% | 982,751 |
| Dec 30, 2025 | 3.36 | 3.54 | 3.17 | 3.25 | 3.25 | -5.25% | 823,950 |
| Dec 29, 2025 | 3.96 | 4.11 | 3.32 | 3.43 | 3.43 | -18.33% | 1,301,841 |
| Dec 26, 2025 | 4.00 | 4.23 | 3.90 | 4.20 | 4.20 | 2.69% | 541,974 |
| Dec 24, 2025 | 4.12 | 4.13 | 3.90 | 4.09 | 4.09 | -2.39% | 468,248 |
| Dec 23, 2025 | 4.53 | 4.56 | 4.10 | 4.19 | 4.19 | -3.68% | 708,417 |
| Dec 22, 2025 | 4.29 | 5.15 | 4.25 | 4.35 | 4.35 | 7.94% | 2,293,946 |
| Dec 19, 2025 | 3.52 | 4.14 | 3.51 | 4.03 | 4.03 | 14.81% | 1,366,594 |
| Dec 18, 2025 | 4.30 | 4.40 | 3.48 | 3.51 | 3.51 | -18.50% | 1,576,674 |
| Dec 17, 2025 | 4.35 | 4.49 | 4.11 | 4.31 | 4.31 | -2.11% | 1,144,307 |
| Dec 16, 2025 | 4.19 | 5.05 | 4.11 | 4.40 | 4.40 | -38.04% | 4,530,243 |
| Dec 15, 2025 | 7.90 | 7.90 | 7.02 | 7.10 | 7.10 | -10.47% | 775,015 |
| Dec 12, 2025 | 8.50 | 8.95 | 7.90 | 7.93 | 7.93 | -8.95% | 498,168 |
| Dec 11, 2025 | 8.62 | 8.93 | 8.10 | 8.71 | 8.71 | 1.03% | 616,002 |
| Dec 10, 2025 | 8.05 | 8.70 | 7.75 | 8.62 | 8.62 | 8.28% | 994,074 |
| Dec 9, 2025 | 7.90 | 8.24 | 7.65 | 7.96 | 7.96 | -0.33% | 353,665 |
| Dec 8, 2025 | 8.00 | 8.49 | 7.83 | 7.99 | 7.99 | 6.52% | 929,828 |
| Dec 5, 2025 | 8.13 | 8.13 | 7.50 | 7.50 | 7.50 | -6.70% | 359,355 |
| Dec 4, 2025 | 7.32 | 8.05 | 7.32 | 8.04 | 8.04 | 6.36% | 692,191 |
| Dec 3, 2025 | 7.16 | 7.75 | 6.95 | 7.56 | 7.56 | 4.87% | 513,565 |
| Dec 2, 2025 | 8.00 | 8.09 | 7.15 | 7.21 | 7.21 | -7.79% | 753,906 |
| Dec 1, 2025 | 8.21 | 8.24 | 7.75 | 7.82 | 7.82 | -10.06% | 704,565 |
| Nov 28, 2025 | 8.80 | 9.30 | 8.49 | 8.69 | 8.69 | 2.43% | 671,171 |
| Nov 26, 2025 | 9.40 | 9.83 | 8.40 | 8.48 | 8.48 | -5.45% | 1,919,280 |
| Nov 25, 2025 | 7.96 | 9.10 | 7.70 | 8.97 | 8.97 | 14.03% | 1,462,094 |
| Nov 24, 2025 | 8.45 | 8.63 | 7.67 | 7.87 | 7.87 | 4.91% | 2,973,302 |
| Nov 21, 2025 | 6.23 | 7.90 | 5.82 | 7.50 | 7.50 | 20.67% | 1,729,295 |
| Nov 20, 2025 | 7.03 | 7.27 | 6.20 | 6.22 | 6.22 | -11.35% | 1,552,422 |
| Nov 19, 2025 | 7.56 | 7.60 | 6.96 | 7.01 | 7.01 | -8.92% | 1,322,182 |
| Nov 18, 2025 | 7.60 | 7.90 | 7.00 | 7.70 | 7.70 | -3.76% | 1,881,030 |
| Nov 17, 2025 | 9.08 | 9.20 | 7.38 | 8.00 | 8.00 | -1.27% | 5,649,384 |
| Nov 14, 2025 | 7.10 | 9.00 | 7.10 | 8.10 | 8.10 | 4.85% | 4,709,421 |
| Nov 13, 2025 | 8.50 | 8.66 | 7.53 | 7.73 | 7.73 | -11.65% | 1,114,403 |
| Nov 12, 2025 | 8.40 | 8.99 | 8.21 | 8.75 | 8.75 | 4.73% | 996,928 |
| Nov 11, 2025 | 8.88 | 8.89 | 7.93 | 8.35 | 8.35 | -5.79% | 1,459,538 |
| Nov 10, 2025 | 9.37 | 9.93 | 8.70 | 8.87 | 8.87 | 0.85% | 1,400,347 |
| Nov 7, 2025 | 7.80 | 8.89 | 7.80 | 8.79 | 8.79 | -2.33% | 1,243,823 |
| Nov 6, 2025 | 11.00 | 11.00 | 8.21 | 9.00 | 9.00 | -17.43% | 2,476,764 |
| Nov 5, 2025 | 10.60 | 11.20 | 10.50 | 10.90 | 10.90 | 3.81% | 596,701 |
| Nov 4, 2025 | 10.60 | 11.00 | 10.40 | 10.50 | 10.50 | -5.41% | 817,819 |
| Nov 3, 2025 | 11.90 | 11.90 | 10.90 | 11.10 | 11.10 | -10.48% | 906,825 |
| Oct 31, 2025 | 10.80 | 12.60 | 10.60 | 12.40 | 12.40 | 12.73% | 1,902,126 |
| Oct 30, 2025 | 10.40 | 11.50 | 10.30 | 11.00 | 11.00 | 1.85% | 1,218,557 |
| Oct 29, 2025 | 11.30 | 11.55 | 10.50 | 10.80 | 10.80 | -4.42% | 1,318,136 |
| Oct 28, 2025 | 11.90 | 12.00 | 11.10 | 11.30 | 11.30 | -5.83% | 1,258,947 |
| Oct 27, 2025 | 13.55 | 13.60 | 11.70 | 12.00 | 12.00 | -6.25% | 2,321,223 |
| Oct 24, 2025 | 10.90 | 13.70 | 10.90 | 12.80 | 12.80 | 13.27% | 3,333,283 |
| Oct 23, 2025 | 11.00 | 11.30 | 10.20 | 11.30 | 11.30 | 0.89% | 1,912,911 |
| Oct 22, 2025 | 11.60 | 12.80 | 11.10 | 11.20 | 11.20 | -7.44% | 2,619,175 |
| Oct 21, 2025 | 13.05 | 13.10 | 11.30 | 12.10 | 12.10 | -3.97% | 3,827,998 |
| Oct 20, 2025 | 14.50 | 14.60 | 12.30 | 12.60 | 12.60 | -7.35% | 3,581,951 |
| Oct 17, 2025 | 14.30 | 14.30 | 12.10 | 13.60 | 13.60 | 2.26% | 3,714,725 |
| Oct 16, 2025 | 14.85 | 15.20 | 12.60 | 13.30 | 13.30 | -32.49% | 6,985,398 |
| Oct 15, 2025 | 21.80 | 26.10 | 18.60 | 19.70 | 19.70 | 28.76% | 16,370,511 |
| Oct 14, 2025 | 14.25 | 16.50 | 13.70 | 15.30 | 15.30 | -2.55% | 3,071,111 |