Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.4915
+0.0315 (6.85%)
At close: May 12, 2025, 4:00 PM
0.4800
-0.0115 (-2.34%)
After-hours: May 12, 2025, 7:58 PM EDT
Dragonfly Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.48 | 0.52 | 0.48 | 0.49 | 0.49 | 6.85% | 313,237 |
| May 9, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | 0.46 | -6.12% | 225,487 |
| May 8, 2025 | 0.53 | 0.53 | 0.47 | 0.49 | 0.49 | -2.97% | 293,057 |
| May 7, 2025 | 0.55 | 0.56 | 0.50 | 0.51 | 0.51 | -4.72% | 194,441 |
| May 6, 2025 | 0.60 | 0.61 | 0.51 | 0.53 | 0.53 | -9.41% | 148,547 |
| May 5, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -2.48% | 130,963 |
| May 2, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | 0.60 | 1.39% | 149,486 |
| May 1, 2025 | 0.60 | 0.65 | 0.58 | 0.59 | 0.59 | -4.19% | 181,635 |
| Apr 30, 2025 | 0.64 | 0.64 | 0.59 | 0.62 | 0.62 | -3.55% | 93,081 |
| Apr 29, 2025 | 0.56 | 0.65 | 0.56 | 0.64 | 0.64 | 11.51% | 163,380 |
| Apr 28, 2025 | 0.53 | 0.66 | 0.53 | 0.57 | 0.57 | 6.33% | 303,178 |
| Apr 25, 2025 | 0.49 | 0.55 | 0.49 | 0.54 | 0.54 | 8.56% | 272,007 |
| Apr 24, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | -2.47% | 308,072 |
| Apr 23, 2025 | 0.56 | 0.60 | 0.49 | 0.51 | 0.51 | -12.27% | 487,431 |
| Apr 22, 2025 | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -4.71% | 1,716,820 |
| Apr 21, 2025 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -0.31% | 52,592 |
| Apr 17, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -1.29% | 39,351 |
| Apr 16, 2025 | 0.66 | 0.67 | 0.60 | 0.62 | 0.62 | -4.17% | 121,738 |
| Apr 15, 2025 | 0.68 | 0.68 | 0.62 | 0.65 | 0.65 | -2.57% | 73,286 |
| Apr 14, 2025 | 0.67 | 0.69 | 0.64 | 0.66 | 0.66 | -1.18% | 100,132 |
| Apr 11, 2025 | 0.63 | 0.72 | 0.62 | 0.67 | 0.67 | 5.31% | 82,323 |
| Apr 10, 2025 | 0.68 | 0.96 | 0.62 | 0.64 | 0.64 | -3.46% | 1,347,855 |
| Apr 9, 2025 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -5.57% | 75,018 |
| Apr 8, 2025 | 0.71 | 0.72 | 0.66 | 0.70 | 0.70 | 5.90% | 81,119 |
| Apr 7, 2025 | 0.71 | 0.77 | 0.62 | 0.66 | 0.66 | -10.58% | 134,243 |
| Apr 4, 2025 | 0.75 | 0.77 | 0.69 | 0.74 | 0.74 | -3.71% | 69,455 |
| Apr 3, 2025 | 0.91 | 0.93 | 0.75 | 0.77 | 0.77 | -17.99% | 104,709 |
| Apr 2, 2025 | 0.98 | 1.00 | 0.89 | 0.94 | 0.94 | -4.48% | 106,193 |
| Apr 1, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -0.01% | 32,648 |
| Mar 31, 2025 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -1.99% | 43,517 |
| Mar 28, 2025 | 1.07 | 1.11 | 0.97 | 1.00 | 1.00 | -6.54% | 52,214 |
| Mar 27, 2025 | 1.06 | 1.11 | 1.05 | 1.07 | 1.07 | - | 66,264 |
| Mar 26, 2025 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -7.76% | 55,395 |
| Mar 25, 2025 | 1.31 | 1.32 | 1.06 | 1.16 | 1.16 | -10.77% | 135,709 |
| Mar 24, 2025 | 1.40 | 1.45 | 1.25 | 1.30 | 1.30 | -5.80% | 183,023 |
| Mar 21, 2025 | 1.31 | 1.40 | 1.26 | 1.38 | 1.38 | 5.34% | 102,133 |
| Mar 20, 2025 | 1.21 | 1.34 | 1.21 | 1.31 | 1.31 | 7.38% | 56,855 |
| Mar 19, 2025 | 1.31 | 1.40 | 1.15 | 1.22 | 1.22 | -4.69% | 129,273 |
| Mar 18, 2025 | 1.28 | 1.29 | 1.18 | 1.28 | 1.28 | 4.07% | 55,683 |
| Mar 17, 2025 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | 5.13% | 68,990 |
| Mar 14, 2025 | 1.11 | 1.18 | 1.05 | 1.17 | 1.17 | 6.36% | 83,864 |
| Mar 13, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | -1.79% | 65,476 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.07 | 1.12 | 1.12 | 1.82% | 56,161 |
| Mar 11, 2025 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | -6.78% | 66,802 |
| Mar 10, 2025 | 1.23 | 1.25 | 1.15 | 1.18 | 1.18 | -5.60% | 43,575 |
| Mar 7, 2025 | 1.22 | 1.26 | 1.16 | 1.25 | 1.25 | 5.04% | 51,557 |
| Mar 6, 2025 | 1.26 | 1.26 | 1.16 | 1.19 | 1.19 | -4.80% | 56,864 |
| Mar 5, 2025 | 1.39 | 1.39 | 1.18 | 1.25 | 1.25 | -10.71% | 96,284 |
| Mar 4, 2025 | 1.44 | 1.52 | 1.37 | 1.40 | 1.40 | - | 84,513 |
| Mar 3, 2025 | 1.95 | 1.96 | 1.16 | 1.40 | 1.40 | -26.32% | 237,136 |