Dragonfly Energy Holdings Corp. (DFLIW)

NASDAQ: DFLIW · Real-Time Price · USD · Warrants

0.0366

+0.0036 (10.91%)

At close: Jun 26, 2026, 4:00 PM EDT

0.0367

+0.0001 (0.27%)

After-hours: Jun 26, 2026, 4:00 PM EDT

Dragonfly Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.03	0.04	0.03	0.04	0.04	10.91%	8,637
Jun 25, 2026	0.04	0.04	0.03	0.03	0.03	-14.51%	2,593
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-2.53%	2,641
Jun 23, 2026	0.04	0.04	0.03	0.04	0.04	-2.70%	23,062
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.86%	2,800
Jun 18, 2026	0.05	0.05	0.04	0.04	0.04	23.77%	22,969
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-13.20%	9,891
Jun 16, 2026	0.04	0.04	0.03	0.04	0.04	-2.50%	13,289
Jun 15, 2026	0.05	0.05	0.04	0.04	0.04	2.56%	12,818
Jun 12, 2026	0.05	0.05	0.03	0.04	0.04	-2.50%	7,992
Jun 11, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	19,777
Jun 10, 2026	0.03	0.04	0.03	0.04	0.04	7.03%	6,662
Jun 9, 2026	0.04	0.04	0.03	0.03	0.03	3.81%	34,114
Jun 5, 2026	0.04	0.04	0.03	0.03	0.03	-10.00%	24,746
Jun 4, 2026	0.04	0.05	0.03	0.04	0.04	-14.22%	75,448
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	2.00%	21,973
Jun 2, 2026	0.06	0.06	0.04	0.04	0.04	-11.31%	32,697
Jun 1, 2026	0.04	0.05	0.04	0.05	0.05	3.68%	9,280
May 29, 2026	0.05	0.05	0.04	0.04	0.04	-9.75%	3,519
May 28, 2026	0.04	0.06	0.04	0.05	0.05	19.01%	32,243
May 27, 2026	0.04	0.04	0.04	0.04	0.04	-8.37%	800
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-3.70%	14,078
May 22, 2026	0.05	0.05	0.04	0.05	0.05	-4.37%	31,235
May 21, 2026	0.04	0.05	0.04	0.05	0.05	5.38%	4,477
May 20, 2026	0.05	0.05	0.04	0.05	0.05	-8.53%	11,642
May 19, 2026	0.05	0.05	0.05	0.05	0.05	-16.72%	25,776
May 18, 2026	0.06	0.06	0.04	0.06	0.06	1.53%	22,697
May 15, 2026	0.07	0.07	0.04	0.06	0.06	31.77%	62,059
May 14, 2026	0.04	0.04	0.04	0.04	0.04	7.45%	22,118
May 13, 2026	0.04	0.04	0.04	0.04	0.04	3.74%	20,634
May 12, 2026	0.04	0.04	0.04	0.04	0.04	0.25%	21,480
May 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.53%	7,190
May 8, 2026	0.04	0.04	0.04	0.04	0.04	1.84%	20,538
May 6, 2026	0.04	0.04	0.04	0.04	0.04	-1.71%	60,602
May 5, 2026	0.04	0.04	0.04	0.04	0.04	5.40%	8,100
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-3.95%	2,417
May 1, 2026	0.03	0.04	0.03	0.04	0.04	-2.88%	2,680
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	10.61%	2,723
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-5.75%	6,001
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	12.04%	7,581
Apr 27, 2026	0.03	0.04	0.03	0.04	0.04	-13.98%	5,406
Apr 24, 2026	0.04	0.04	0.03	0.04	0.04	4.01%	28,469
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	12,054
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	1.21%	44,837
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	4.29%	34,069
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-	34,369
Apr 17, 2026	0.04	0.04	0.04	0.04	0.04	-1.00%	12,334
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	1.01%	5,487
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-21.12%	21,603
Apr 14, 2026	0.04	0.05	0.04	0.05	0.05	7.04%	8,451
Apr 13, 2026	0.04	0.05	0.04	0.05	0.05	1.96%	20,840
Apr 10, 2026	0.04	0.05	0.04	0.05	0.05	-3.16%	14,392
Apr 9, 2026	0.05	0.05	0.05	0.05	0.05	-	765
Apr 8, 2026	0.04	0.05	0.04	0.05	0.05	-4.04%	14,201
Apr 7, 2026	0.05	0.05	0.04	0.05	0.05	-20.80%	9,274
Apr 6, 2026	0.04	0.07	0.04	0.06	0.06	61.08%	64,344
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	23,373
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-0.26%	110
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-	347
Mar 30, 2026	0.04	0.05	0.04	0.04	0.04	0.26%	9,077
Mar 27, 2026	0.04	0.04	0.03	0.04	0.04	9.92%	39,826
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-18.66%	120
Mar 24, 2026	0.04	0.05	0.03	0.04	0.04	31.12%	150,186
Mar 23, 2026	0.04	0.04	0.03	0.03	0.03	-10.54%	20,000
Mar 20, 2026	0.03	0.04	0.03	0.04	0.04	4.82%	38,641
Mar 19, 2026	0.04	0.04	0.03	0.04	0.04	-11.31%	12,550
Mar 18, 2026	0.04	0.04	0.03	0.04	0.04	-11.16%	70,441
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	-2.61%	14,385
Mar 16, 2026	0.06	0.06	0.03	0.05	0.05	5.38%	149,849
Mar 13, 2026	0.06	0.06	0.04	0.04	0.04	-4.07%	20,059
Mar 12, 2026	0.05	0.05	0.04	0.05	0.05	-9.90%	7,900
Mar 11, 2026	0.05	0.06	0.05	0.05	0.05	-2.88%	2,774
Mar 10, 2026	0.06	0.06	0.05	0.05	0.05	-11.71%	16,844
Mar 9, 2026	0.04	0.06	0.03	0.06	0.06	77.94%	56,124
Mar 6, 2026	0.04	0.05	0.03	0.03	0.03	-10.54%	80,144
Mar 5, 2026	0.03	0.04	0.03	0.04	0.04	13.15%	42,114
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	0.31%	7,005
Mar 3, 2026	0.04	0.04	0.03	0.03	0.03	-4.96%	27,277
Mar 2, 2026	0.04	0.04	0.03	0.03	0.03	-12.94%	10,125
Feb 27, 2026	0.03	0.04	0.03	0.04	0.04	20.86%	49,486
Feb 26, 2026	0.04	0.04	0.03	0.03	0.03	-15.33%	44,451
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	6.95%	2,764
Feb 24, 2026	0.04	0.04	0.03	0.04	0.04	9.09%	69,219
Feb 23, 2026	0.04	0.04	0.03	0.03	0.03	-14.51%	7,733
Feb 20, 2026	0.04	0.04	0.03	0.04	0.04	-3.50%	32,404
Feb 19, 2026	0.03	0.04	0.03	0.04	0.04	9.29%	53,210
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-10.99%	12,287
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	2.54%	4,575
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	2.30%	17,601
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	0.51%	20,940
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-8.05%	10,733
Feb 10, 2026	0.03	0.05	0.03	0.04	0.04	12.50%	15,270
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	8.02%	15,430
Feb 6, 2026	0.03	0.04	0.03	0.03	0.03	2.05%	57,466
Feb 5, 2026	0.04	0.04	0.03	0.03	0.03	5.23%	149,356
Feb 4, 2026	0.04	0.04	0.02	0.03	0.03	-22.99%	420,488
Feb 3, 2026	0.05	0.05	0.04	0.04	0.04	-17.58%	160,882
Feb 2, 2026	0.06	0.06	0.05	0.05	0.05	-14.38%	65,661
Jan 30, 2026	0.07	0.07	0.05	0.06	0.06	-14.57%	249,695
Jan 29, 2026	0.08	0.08	0.07	0.07	0.07	-1.41%	4,174