Skip to main content
Dragonfly Energy Holdings Corp. (DFLI)
NASDAQ: DFLI · Real-Time Price · USD
0.7500
-0.0539 (-6.70%)
At close: Dec 5, 2025, 4:00 PM EST
0.7686
+0.0186 (2.48%)
After-hours: Dec 5, 2025, 7:59 PM EST

Dragonfly Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.810.750.750.75-6.70%3,382,088
Dec 4, 20250.730.810.730.800.806.36%6,706,722
Dec 3, 20250.720.780.690.760.764.87%4,984,633
Dec 2, 20250.800.810.720.720.72-7.79%7,309,168
Dec 1, 20250.820.820.780.780.78-10.06%7,045,650
Nov 28, 20250.880.930.850.870.872.43%6,711,712
Nov 26, 20250.940.980.840.850.85-5.45%19,192,800
Nov 25, 20250.800.910.770.900.9014.03%14,620,947
Nov 24, 20250.840.860.770.790.794.91%29,733,021
Nov 21, 20250.620.790.580.750.7520.67%17,292,959
Nov 20, 20250.700.730.620.620.62-11.35%15,524,228
Nov 19, 20250.760.760.700.700.70-8.92%13,221,821
Nov 18, 20250.760.790.700.770.77-3.76%18,810,308
Nov 17, 20250.910.920.740.800.80-1.27%56,493,848
Nov 14, 20250.710.900.710.810.814.85%47,094,219
Nov 13, 20250.850.870.750.770.77-11.65%11,144,038
Nov 12, 20250.840.900.820.870.874.73%9,969,283
Nov 11, 20250.890.890.790.840.84-5.79%14,595,388
Nov 10, 20250.940.990.870.890.890.85%14,003,471
Nov 7, 20250.780.890.780.880.88-2.33%12,438,237
Nov 6, 20251.101.100.820.900.90-17.43%24,767,640
Nov 5, 20251.061.121.051.091.093.81%5,967,016
Nov 4, 20251.061.101.041.051.05-5.41%8,178,190
Nov 3, 20251.191.191.091.111.11-10.48%9,068,250
Oct 31, 20251.081.261.061.241.2412.73%19,021,262
Oct 30, 20251.041.151.031.101.101.85%12,185,577
Oct 29, 20251.131.161.051.081.08-4.42%13,181,369
Oct 28, 20251.191.201.111.131.13-5.83%12,589,471
Oct 27, 20251.361.361.171.201.20-6.25%23,212,239
Oct 24, 20251.091.371.091.281.2813.27%33,332,830
Oct 23, 20251.101.131.021.131.130.89%19,129,114
Oct 22, 20251.161.281.111.121.12-7.44%26,191,750
Oct 21, 20251.311.311.131.211.21-3.97%38,279,984
Oct 20, 20251.451.461.231.261.26-7.35%35,819,518
Oct 17, 20251.431.431.211.361.362.26%37,147,255
Oct 16, 20251.491.521.261.331.33-32.49%69,853,981
Oct 15, 20252.182.611.861.971.9728.76%163,705,119
Oct 14, 20251.431.651.371.531.53-2.55%30,711,117
Oct 13, 20251.281.581.201.571.5744.04%55,603,002
Oct 10, 20251.291.291.081.091.09-16.15%29,586,233
Oct 9, 20251.311.431.281.301.304.00%27,120,104
Oct 8, 20251.421.431.211.251.25-13.19%42,989,172
Oct 7, 20251.441.711.411.441.441.41%57,989,834
Oct 6, 20251.321.541.301.421.42-24.87%89,107,893
Oct 3, 20251.462.281.331.891.8976.64%339,197,088
Oct 2, 20250.721.130.681.071.0778.60%391,521,979
Oct 1, 20250.560.640.530.600.600.72%19,295,426
Sep 30, 20250.750.750.530.590.59-9.33%41,259,148
Sep 29, 20250.690.810.600.660.6625.31%162,865,521
Sep 26, 20250.460.590.450.520.5238.46%186,282,955