NASDAQ : DFLI
Dragonfly Energy Holdings Corp. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 1.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dragonfly Energy Holdings Corp. (DFLI) closed at 1.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.31 | 2.31 | 1.832 | 1.9 | 96,738 | -18.10% |
| 2026-10-29 | 2.19 | 2.38 | 2.16 | 2.32 | 99,496 | +3.11% |
| 2026-10-28 | 2.4 | 2.52 | 2.155 | 2.25 | 178,488 | -4.66% |
| 2026-10-27 | 2.21 | 2.574 | 2.17 | 2.36 | 163,301 | +3.06% |
| 2026-10-26 | 2.36 | 2.38 | 2.28 | 2.29 | 44,000 | -4.58% |
| 2026-10-23 | 2.59 | 2.59 | 2.34 | 2.4 | 74,801 | -9.43% |
| 2026-10-22 | 2.7 | 2.7 | 2.56 | 2.65 | 32,432 | -2.21% |
| 2026-10-21 | 2.76 | 2.93 | 2.63 | 2.71 | 54,005 | -2.34% |
| 2026-10-20 | 2.88 | 2.92 | 2.73 | 2.775 | 45,284 | -4.97% |
| 2026-10-19 | 2.77 | 2.92 | 2.69 | 2.92 | 47,171 | +5.42% |
| 2026-10-16 | 2.89 | 3 | 2.693 | 2.77 | 35,333 | -5.14% |
| 2026-10-15 | 2.86 | 2.935 | 2.76 | 2.92 | 47,552 | -1.02% |
| 2026-10-14 | 3.12 | 3.239 | 2.842 | 2.95 | 54,323 | -9.51% |
| 2026-10-13 | 3.49 | 3.51 | 3.175 | 3.26 | 56,297 | -7.91% |
| 2026-10-12 | 3.5 | 3.95 | 3.107 | 3.54 | 176,096 | -6.23% |
| 2026-10-09 | 3.88 | 4.039 | 3.281 | 3.775 | 141,669 | -3.75% |
| 2026-10-08 | 5.356 | 5.356 | 3.92 | 3.922 | 152,918 | -28.85% |
| 2026-10-07 | 5.488 | 5.573 | 4.957 | 5.513 | 28,831 | +1.32% |
| 2026-10-06 | 5.6 | 5.92 | 5.44 | 5.441 | 39,430 | -4.21% |
| 2026-10-05 | 6.771 | 6.799 | 5.521 | 5.68 | 114,127 | -16.59% |
| 2026-10-02 | 7.041 | 7.2 | 6.72 | 6.81 | 26,631 | -1.12% |
| 2026-10-01 | 6.896 | 7.059 | 6.8 | 6.886 | 23,453 | +1.19% |
| 2026-09-30 | 6.94 | 7.152 | 6.804 | 6.806 | 16,562 | -1.10% |
| 2026-09-29 | 6.856 | 7.154 | 6.8 | 6.882 | 9,349 | +0.60% |
| 2026-09-28 | 7.453 | 7.485 | 6.64 | 6.841 | 55,050 | -6.39% |
| 2026-09-25 | 7.12 | 7.936 | 6.963 | 7.308 | 68,521 | +1.59% |
| 2026-09-24 | 7.12 | 7.268 | 6.88 | 7.194 | 15,272 | +1.32% |
| 2026-09-23 | 6.961 | 7.359 | 6.92 | 7.1 | 14,181 | +2.00% |
| 2026-09-22 | 7.12 | 7.269 | 6.961 | 6.961 | 16,225 | +0.01% |
| 2026-09-21 | 7.292 | 7.5 | 6.726 | 6.96 | 40,207 | -5.07% |
| 2026-09-18 | 7.2 | 7.555 | 6.96 | 7.332 | 27,450 | +3.86% |
| 2026-09-17 | 6.72 | 7.2 | 6.656 | 7.059 | 17,953 | +4.30% |
| 2026-09-16 | 6.96 | 7.2 | 6.402 | 6.768 | 59,261 | -0.48% |
| 2026-09-15 | 8.16 | 8.16 | 6.8 | 6.801 | 90,575 | -14.14% |
| 2026-09-14 | 8 | 8.24 | 7.92 | 7.921 | 35,115 | -3.87% |
| 2026-09-11 | 8.48 | 8.48 | 8.08 | 8.24 | 22,626 | +0.00% |
| 2026-09-10 | 8.4 | 8.714 | 8.16 | 8.24 | 29,867 | -1.90% |
| 2026-09-09 | 8.72 | 8.799 | 8.4 | 8.4 | 17,438 | -3.67% |
| 2026-09-08 | 8.64 | 9.44 | 8.64 | 8.72 | 46,519 | +0.00% |
| 2026-09-04 | 8.08 | 8.8 | 8.08 | 8.72 | 24,716 | +5.83% |
| 2026-09-03 | 8.24 | 8.4 | 8.08 | 8.24 | 21,097 | +1.98% |
| 2026-09-02 | 8.4 | 8.4 | 8 | 8.08 | 39,242 | -1.94% |
| 2026-09-01 | 8.72 | 8.72 | 8.08 | 8.24 | 41,843 | -6.36% |
| 2026-08-31 | 8.8 | 8.92 | 8.64 | 8.8 | 16,603 | -0.90% |
| 2026-08-28 | 9.36 | 9.36 | 8.64 | 8.88 | 47,129 | -2.63% |
| 2026-08-27 | 9.04 | 9.6 | 8.88 | 9.12 | 56,897 | +0.88% |
| 2026-08-26 | 9.2 | 9.367 | 8.96 | 9.04 | 17,524 | -1.74% |
| 2026-08-25 | 9.12 | 9.28 | 9.015 | 9.2 | 19,594 | +1.77% |
| 2026-08-24 | 9.28 | 9.489 | 9.04 | 9.04 | 23,230 | -5.83% |
| 2026-08-21 | 9.04 | 9.6 | 9.04 | 9.6 | 18,943 | +6.19% |
| 2026-08-20 | 9.2 | 9.338 | 8.881 | 9.04 | 24,946 | -1.74% |
| 2026-08-19 | 9.44 | 9.868 | 9.12 | 9.2 | 33,417 | +0.00% |
| 2026-08-18 | 9.84 | 9.92 | 9.2 | 9.2 | 32,787 | -8.73% |
| 2026-08-17 | 10.24 | 10.633 | 10 | 10.08 | 40,679 | -1.56% |
| 2026-08-14 | 10.24 | 10.48 | 10.12 | 10.24 | 21,881 | -1.54% |
| 2026-08-13 | 10.24 | 10.72 | 10 | 10.4 | 28,970 | +2.36% |
| 2026-08-12 | 10.64 | 10.72 | 10.16 | 10.16 | 29,457 | -1.55% |
| 2026-08-11 | 10.4 | 10.56 | 10.11 | 10.32 | 30,974 | -1.53% |
| 2026-08-10 | 10.64 | 10.96 | 10.32 | 10.48 | 39,750 | -0.76% |
| 2026-08-07 | 8.96 | 11.68 | 8.96 | 10.56 | 168,093 | +12.82% |
| 2026-08-06 | 9.36 | 10.08 | 8.8 | 9.36 | 84,171 | +0.86% |
| 2026-08-05 | 9.44 | 9.52 | 8.88 | 9.28 | 67,750 | +0.87% |
| 2026-08-04 | 9.68 | 10.06 | 9.2 | 9.2 | 83,354 | -2.13% |
| 2026-08-03 | 9.76 | 9.76 | 8.96 | 9.4 | 64,811 | +0.43% |
| 2026-07-31 | 10.8 | 11.2 | 8.969 | 9.36 | 121,932 | -9.30% |
| 2026-07-30 | 9.84 | 10.48 | 9.76 | 10.32 | 25,816 | +6.61% |
| 2026-07-29 | 10.32 | 10.56 | 9.68 | 9.68 | 39,258 | -7.63% |
| 2026-07-28 | 11.04 | 11.24 | 10.48 | 10.48 | 34,432 | -7.09% |
| 2026-07-27 | 11.28 | 11.84 | 10.76 | 11.28 | 33,665 | +0.00% |
| 2026-07-24 | 11.6 | 11.6 | 11.08 | 11.28 | 18,868 | -1.40% |
| 2026-07-23 | 11.92 | 12 | 11.36 | 11.44 | 19,523 | -4.03% |
| 2026-07-22 | 12.08 | 12.319 | 11.88 | 11.92 | 17,129 | -1.32% |
| 2026-07-21 | 11.92 | 12.36 | 11.838 | 12.08 | 23,446 | +2.72% |
| 2026-07-20 | 11.68 | 12 | 11.28 | 11.76 | 22,721 | +0.68% |
| 2026-07-17 | 12.4 | 12.4 | 11.6 | 11.68 | 46,521 | -7.59% |
| 2026-07-16 | 13.28 | 13.36 | 12.48 | 12.64 | 31,527 | -6.51% |
| 2026-07-15 | 13.52 | 13.84 | 13.041 | 13.52 | 25,514 | +1.20% |
| 2026-07-14 | 13.6 | 13.92 | 13.28 | 13.36 | 22,772 | -1.18% |
| 2026-07-13 | 14 | 14 | 13.331 | 13.52 | 31,091 | -2.87% |
| 2026-07-10 | 14.48 | 14.48 | 13.758 | 13.92 | 18,744 | -2.25% |
| 2026-07-09 | 14.16 | 14.4 | 13.84 | 14.24 | 19,224 | +2.30% |
| 2026-07-08 | 14.24 | 14.24 | 13.6 | 13.92 | 24,508 | -0.57% |
| 2026-07-07 | 15.04 | 15.119 | 13.88 | 14 | 32,709 | -6.42% |
| 2026-07-06 | 15.12 | 16 | 14.68 | 14.96 | 31,135 | -2.09% |
| 2026-07-02 | 15.6 | 16 | 15.04 | 15.28 | 33,411 | +0.53% |
| 2026-07-01 | 15.36 | 16.32 | 15.12 | 15.2 | 17,649 | -3.06% |
| 2026-06-30 | 16.64 | 17.44 | 14.92 | 15.68 | 92,258 | -6.67% |
| 2026-06-29 | 15.6 | 16.96 | 15.366 | 16.8 | 71,542 | +8.81% |
| 2026-06-26 | 14.4 | 15.52 | 14.163 | 15.44 | 37,946 | +6.04% |
| 2026-06-25 | 14.56 | 14.88 | 14 | 14.56 | 28,094 | +0.55% |
| 2026-06-24 | 14.56 | 14.68 | 14.04 | 14.48 | 34,289 | -0.55% |
| 2026-06-23 | 14.4 | 15.28 | 14.4 | 14.56 | 24,046 | -1.62% |
| 2026-06-22 | 15.68 | 15.68 | 14.8 | 14.8 | 38,343 | -6.57% |
| 2026-06-18 | 15.44 | 16.4 | 15.44 | 15.84 | 108,599 | +5.32% |
| 2026-06-17 | 15.36 | 15.92 | 15.04 | 15.04 | 48,128 | -1.57% |
| 2026-06-16 | 15.28 | 16.04 | 14.84 | 15.28 | 75,884 | +0.00% |
| 2026-06-15 | 13.92 | 16.4 | 13.92 | 15.28 | 223,923 | +10.40% |
| 2026-06-12 | 14.08 | 14.6 | 13.84 | 13.84 | 37,510 | -1.70% |
| 2026-06-11 | 14.16 | 14.56 | 13.874 | 14.08 | 32,414 | +0.00% |
| 2026-06-10 | 14.08 | 14.688 | 14 | 14.08 | 19,944 | -1.68% |
| 2026-06-09 | 15.12 | 15.52 | 13.52 | 14.32 | 53,628 | -4.79% |
| 2026-06-08 | 15.52 | 16.08 | 15 | 15.04 | 39,077 | +1.08% |
| 2026-06-05 | 16.56 | 16.56 | 14.48 | 14.88 | 56,647 | -10.58% |
| 2026-06-04 | 16.24 | 17.08 | 15.92 | 16.64 | 49,086 | +5.05% |
| 2026-06-03 | 17.6 | 17.76 | 15.6 | 15.84 | 56,902 | -10.00% |
| 2026-06-02 | 17.2 | 17.96 | 16.6 | 17.6 | 61,470 | +2.33% |
| 2026-06-01 | 16.8 | 17.52 | 16.6 | 17.2 | 39,603 | +1.90% |
| 2026-05-29 | 17.36 | 17.531 | 16.28 | 16.88 | 57,131 | -4.52% |
| 2026-05-28 | 17.36 | 17.76 | 17.04 | 17.68 | 54,634 | +1.84% |
| 2026-05-27 | 17.36 | 18.04 | 16.96 | 17.36 | 46,755 | +0.00% |
| 2026-05-26 | 17.28 | 18.08 | 17.04 | 17.36 | 67,806 | +1.40% |
| 2026-05-22 | 15.92 | 17.12 | 15.92 | 17.12 | 72,205 | +6.47% |
| 2026-05-21 | 14.88 | 16.28 | 14.8 | 16.08 | 64,844 | +5.79% |
| 2026-05-20 | 14.64 | 15.44 | 13.92 | 15.2 | 64,176 | +6.15% |
| 2026-05-19 | 14.16 | 14.48 | 13.52 | 14.32 | 35,004 | -1.65% |
| 2026-05-18 | 14.8 | 14.8 | 13.32 | 14.56 | 79,881 | -1.62% |
| 2026-05-15 | 15.2 | 15.28 | 14.4 | 14.8 | 66,201 | -4.15% |
| 2026-05-14 | 15.68 | 16.398 | 15 | 15.44 | 111,714 | -1.53% |
| 2026-05-13 | 15.6 | 16 | 15.04 | 15.68 | 45,494 | +2.08% |
| 2026-05-12 | 16.08 | 16.08 | 15.12 | 15.36 | 53,442 | -4.00% |