Skip to main content
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
1.980
-0.020 (-1.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.980
0.00 (0.02%)
After-hours: Apr 28, 2026, 7:39 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.982.001.891.981.98-1.00%323,227
Apr 27, 20262.062.081.952.002.00-2.44%352,738
Apr 24, 20262.102.132.012.052.05-1.44%216,581
Apr 23, 20262.172.302.012.082.08-3.70%457,559
Apr 22, 20261.982.171.982.162.1611.92%570,097
Apr 21, 20262.052.151.931.931.93-5.85%543,269
Apr 20, 20261.992.081.932.052.053.02%1,694,705
Apr 17, 20262.082.111.991.991.99-1.49%427,146
Apr 16, 20262.072.071.982.022.02-1.46%409,957
Apr 15, 20262.042.092.012.052.050.99%312,403
Apr 14, 20262.082.201.992.032.03-2.40%399,001
Apr 13, 20261.992.141.952.082.084.52%292,078
Apr 10, 20261.952.071.941.991.993.11%261,599
Apr 9, 20262.002.081.931.931.93-4.46%222,096
Apr 8, 20262.072.102.002.022.026.32%325,171
Apr 7, 20262.002.021.811.901.90-6.86%372,733
Apr 6, 20261.892.121.892.042.049.68%427,719
Apr 2, 20261.701.881.691.861.867.51%266,044
Apr 1, 20261.791.851.731.731.73-0.57%261,240
Mar 31, 20261.591.781.591.741.7410.13%525,021
Mar 30, 20261.761.771.561.581.58-8.14%601,237
Mar 27, 20261.881.901.701.721.72-11.34%570,173
Mar 26, 20262.052.111.941.941.94-6.28%212,470
Mar 25, 20262.132.222.052.072.07-0.96%292,407
Mar 24, 20262.032.142.032.092.090.97%201,212
Mar 23, 20261.992.181.992.072.072.48%466,198
Mar 20, 20262.062.141.992.022.02-1.46%381,338
Mar 19, 20262.182.182.002.052.05-7.87%611,985
Mar 18, 20262.252.282.202.232.23-2.41%449,437
Mar 17, 20262.102.422.102.282.28-21.92%1,623,658
Mar 16, 20263.403.442.812.922.92-2.34%2,051,755
Mar 13, 20262.843.322.772.992.998.73%844,720
Mar 12, 20262.832.942.722.752.75-1.79%273,387
Mar 11, 20262.662.832.642.802.804.87%170,697
Mar 10, 20262.552.852.532.672.671.91%346,180
Mar 9, 20262.472.682.452.622.621.16%214,503
Mar 6, 20262.732.802.442.592.59-7.17%366,962
Mar 5, 20262.732.912.682.792.792.20%440,151
Mar 4, 20262.602.812.602.732.735.00%207,377
Mar 3, 20262.462.612.422.602.60-0.76%188,566
Mar 2, 20262.402.672.402.622.622.75%223,282
Feb 27, 20262.612.612.472.552.55-4.49%208,977
Feb 26, 20262.542.732.502.672.675.95%322,451
Feb 25, 20262.552.602.442.522.520.40%186,363
Feb 24, 20262.352.552.342.512.517.26%314,503
Feb 23, 20262.412.482.322.342.34-5.65%334,043
Feb 20, 20262.652.872.462.482.48-8.49%366,677
Feb 19, 20262.452.882.412.712.717.97%450,592
Feb 18, 20262.392.552.282.512.516.36%267,764
Feb 17, 20262.252.432.162.362.365.83%272,967
Feb 13, 20262.282.422.222.232.23-2.62%312,351
Feb 12, 20262.552.582.292.292.29-9.84%404,230
Feb 11, 20262.752.802.452.542.54-5.93%385,829
Feb 10, 20262.812.842.692.702.70-4.93%222,015
Feb 9, 20262.862.982.802.842.84-1.39%277,863
Feb 6, 20262.653.002.542.882.8812.06%557,432
Feb 5, 20262.772.792.572.572.57-8.21%286,903
Feb 4, 20262.822.922.662.802.802.19%546,488
Feb 3, 20262.582.742.522.742.745.79%397,443
Feb 2, 20262.692.692.202.592.59-19.06%1,294,582
Jan 30, 20263.323.523.163.203.20-6.16%673,940
Jan 29, 20263.553.583.313.413.41-5.80%641,897
Jan 28, 20263.713.733.533.623.62-2.95%609,982
Jan 27, 20263.703.833.503.733.731.63%626,250
Jan 26, 20263.803.843.663.673.67-3.67%326,042
Jan 23, 20263.963.973.583.813.81-4.75%829,705
Jan 22, 20264.074.233.914.004.00-1.72%418,844
Jan 21, 20264.324.553.854.074.07-4.01%703,061
Jan 20, 20263.904.473.844.244.244.43%873,149
Jan 16, 20263.864.203.844.064.065.73%733,529
Jan 15, 20264.004.003.813.843.84-5.19%562,609
Jan 14, 20263.844.163.754.054.053.05%713,445
Jan 13, 20264.014.043.793.933.93-3.44%748,597
Jan 12, 20263.934.143.804.074.074.09%481,701
Jan 9, 20264.134.243.873.913.91-3.46%620,359
Jan 8, 20264.054.353.874.054.052.27%636,306
Jan 7, 20264.074.123.863.963.96-4.35%530,562
Jan 6, 20264.364.584.054.144.14-919,252
Jan 5, 20263.964.533.934.144.146.98%1,166,933
Jan 2, 20263.194.013.113.873.8726.06%1,418,602
Dec 31, 20253.153.182.923.073.07-5.54%982,751
Dec 30, 20253.363.543.173.253.25-5.25%823,950
Dec 29, 20253.964.113.323.433.43-18.33%1,301,841
Dec 26, 20254.004.233.904.204.202.69%541,974
Dec 24, 20254.124.133.904.094.09-2.39%468,248
Dec 23, 20254.534.564.104.194.19-3.68%708,417
Dec 22, 20254.295.154.254.354.357.94%2,293,946
Dec 19, 20253.524.143.514.034.0314.81%1,366,594
Dec 18, 20254.304.403.483.513.51-18.50%1,576,674
Dec 17, 20254.354.494.114.314.31-2.11%1,144,307
Dec 16, 20254.195.054.114.404.40-38.04%4,530,243
Dec 15, 20257.907.907.027.107.10-10.47%775,015
Dec 12, 20258.508.957.907.937.93-8.95%498,168
Dec 11, 20258.628.938.108.718.711.03%616,002
Dec 10, 20258.058.707.758.628.628.28%994,074
Dec 9, 20257.908.247.657.967.96-0.33%353,665
Dec 8, 20258.008.497.837.997.996.52%929,828
Dec 5, 20258.138.137.507.507.50-6.70%359,355
Dec 4, 20257.328.057.328.048.046.36%692,191
Dec 3, 20257.167.756.957.567.564.87%513,565