Skip to main content
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.930
+0.110 (6.04%)
At close: Jun 26, 2026, 4:00 PM EDT
1.850
-0.080 (-4.15%)
After-hours: Jun 26, 2026, 7:42 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.801.941.771.931.936.04%302,879
Jun 25, 20261.821.861.751.821.820.55%220,226
Jun 24, 20261.821.841.761.811.81-0.55%266,421
Jun 23, 20261.801.911.801.821.82-1.62%191,180
Jun 22, 20261.961.961.851.851.85-6.57%306,749
Jun 18, 20261.932.051.931.981.985.32%863,620
Jun 17, 20261.921.991.881.881.88-1.57%382,612
Jun 16, 20261.912.011.861.911.91-605,260
Jun 15, 20261.742.051.741.911.9110.40%1,791,389
Jun 12, 20261.761.831.731.731.73-1.70%300,087
Jun 11, 20261.771.821.731.761.76-259,312
Jun 10, 20261.761.841.751.761.76-1.68%159,552
Jun 9, 20261.891.941.691.791.79-4.79%429,026
Jun 8, 20261.942.011.881.881.881.08%312,623
Jun 5, 20262.072.071.811.861.86-10.58%453,176
Jun 4, 20262.032.141.992.082.085.05%392,693
Jun 3, 20262.202.221.951.981.98-10.00%455,223
Jun 2, 20262.152.252.082.202.202.33%491,763
Jun 1, 20262.102.192.082.152.151.90%316,827
May 29, 20262.172.192.042.112.11-4.52%457,050
May 28, 20262.172.222.132.212.211.84%437,072
May 27, 20262.172.262.122.172.17-374,047
May 26, 20262.162.262.132.172.171.40%542,451
May 22, 20261.992.141.992.142.146.47%577,642
May 21, 20261.862.041.852.012.015.79%518,759
May 20, 20261.831.931.741.901.906.15%513,411
May 19, 20261.771.811.691.791.79-1.65%280,032
May 18, 20261.851.851.671.821.82-1.62%639,050
May 15, 20261.901.911.801.851.85-4.15%529,610
May 14, 20261.962.051.881.931.93-1.53%893,716
May 13, 20261.952.001.881.961.962.08%363,957
May 12, 20262.012.011.891.921.92-4.00%427,539
May 11, 20262.052.152.002.002.00-3.38%519,233
May 8, 20262.092.112.032.072.07-269,192
May 7, 20262.212.212.022.072.07-6.33%443,321
May 6, 20262.132.262.102.212.215.74%732,325
May 5, 20262.002.221.942.092.094.50%899,047
May 4, 20262.072.101.962.002.00-3.85%310,947
May 1, 20262.032.091.982.082.083.48%227,879
Apr 30, 20261.962.061.932.012.014.15%279,911
Apr 29, 20261.991.991.911.931.93-2.53%205,548
Apr 28, 20261.982.001.891.981.98-1.00%326,504
Apr 27, 20262.062.081.952.002.00-2.44%355,261
Apr 24, 20262.102.132.012.052.05-1.44%224,023
Apr 23, 20262.172.302.012.082.08-3.70%475,159
Apr 22, 20261.982.171.982.162.1611.92%579,298
Apr 21, 20262.052.151.931.931.93-5.85%551,137
Apr 20, 20261.992.081.932.052.053.02%1,737,854
Apr 17, 20262.082.111.991.991.99-1.49%434,912
Apr 16, 20262.072.071.982.022.02-1.46%417,400
Apr 15, 20262.042.092.012.052.050.99%315,065
Apr 14, 20262.082.201.992.032.03-2.40%402,094
Apr 13, 20261.992.141.952.082.084.52%292,086
Apr 10, 20261.952.071.941.991.993.11%264,745
Apr 9, 20262.002.081.931.931.93-4.46%229,884
Apr 8, 20262.072.102.002.022.026.32%327,817
Apr 7, 20262.002.021.811.901.90-6.86%416,540
Apr 6, 20261.892.121.892.042.049.68%433,391
Apr 2, 20261.701.881.691.861.867.51%269,478
Apr 1, 20261.791.851.731.731.73-0.57%277,701
Mar 31, 20261.591.781.591.741.7410.13%530,764
Mar 30, 20261.761.771.561.581.58-8.14%611,878
Mar 27, 20261.881.901.701.721.72-11.34%575,192
Mar 26, 20262.052.111.941.941.94-6.28%227,718
Mar 25, 20262.132.222.052.072.07-0.96%293,605
Mar 24, 20262.032.142.032.092.090.97%203,717
Mar 23, 20261.992.181.992.072.072.48%468,964
Mar 20, 20262.062.141.992.022.02-1.46%384,057
Mar 19, 20262.182.182.002.052.05-7.87%619,662
Mar 18, 20262.252.282.202.232.23-2.41%465,585
Mar 17, 20262.102.422.102.282.28-21.92%1,640,981
Mar 16, 20263.403.442.812.922.92-2.34%2,498,171
Mar 13, 20262.843.322.772.992.998.73%860,494
Mar 12, 20262.832.942.722.752.75-1.79%278,870
Mar 11, 20262.662.832.642.802.804.87%185,211
Mar 10, 20262.552.852.532.672.671.91%348,640
Mar 9, 20262.472.682.452.622.621.16%215,354
Mar 6, 20262.732.802.442.592.59-7.17%369,329
Mar 5, 20262.732.912.682.792.792.20%443,010
Mar 4, 20262.602.812.602.732.735.00%215,332
Mar 3, 20262.462.612.422.602.60-0.76%192,063
Mar 2, 20262.402.672.402.622.622.75%224,997
Feb 27, 20262.612.612.472.552.55-4.49%212,973
Feb 26, 20262.542.732.502.672.675.95%332,717
Feb 25, 20262.552.602.442.522.520.40%192,888
Feb 24, 20262.352.552.342.512.517.26%316,703
Feb 23, 20262.412.482.322.342.34-5.65%337,646
Feb 20, 20262.652.872.462.482.48-8.49%369,457
Feb 19, 20262.452.882.412.712.717.97%455,198
Feb 18, 20262.392.552.282.512.516.36%271,245
Feb 17, 20262.252.432.162.362.365.83%298,964
Feb 13, 20262.282.422.222.232.23-2.62%317,633
Feb 12, 20262.552.582.292.292.29-9.84%409,440
Feb 11, 20262.752.802.452.542.54-5.93%393,552
Feb 10, 20262.812.842.692.702.70-4.93%226,411
Feb 9, 20262.862.982.802.842.84-1.39%279,857
Feb 6, 20262.653.002.542.882.8812.06%571,780
Feb 5, 20262.772.792.572.572.57-8.21%292,811
Feb 4, 20262.822.922.662.802.802.19%546,488
Feb 3, 20262.582.742.522.742.745.79%397,443