Dragonfly Energy Holdings Corp - Common Stock (DFLI)
4.1000
+0.0500 (1.23%)
NASDAQ · Last Trade: Jan 9th, 11:36 AM EST
Historical Prices For Dragonfly Energy Holdings Corp - Common Stock (DFLI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/08/2026 | 4.05 | 4.35 | 3.87 | 4.05 | 635,830 | 4.05 |
| 1/07/2026 | 4.07 | 4.12 | 3.86 | 3.96 | 529,031 | 3.96 |
| 1/06/2026 | 4.36 | 4.58 | 4.05 | 4.14 | 917,756 | 4.14 |
| 1/05/2026 | 3.96 | 4.53 | 3.93 | 4.14 | 1,166,579 | 4.14 |
| 1/02/2026 | 3.19 | 4.01 | 3.11 | 3.87 | 1,418,602 | 3.87 |
| 12/31/2025 | 3.15 | 3.18 | 2.92 | 3.07 | 982,751 | 3.07 |
| 12/30/2025 | 3.36 | 3.54 | 3.17 | 3.25 | 816,221 | 3.25 |
| 12/29/2025 | 3.96 | 4.11 | 3.32 | 3.43 | 1,288,613 | 3.43 |
| 12/26/2025 | 4.00 | 4.23 | 3.90 | 4.20 | 541,974 | 4.20 |
| 12/24/2025 | 4.12 | 4.13 | 3.90 | 4.09 | 468,248 | 4.09 |
| 12/23/2025 | 4.53 | 4.56 | 4.10 | 4.19 | 708,027 | 4.19 |
| 12/22/2025 | 4.29 | 5.15 | 4.25 | 4.35 | 2,289,489 | 4.35 |
| 12/19/2025 | 3.52 | 4.14 | 3.51 | 4.03 | 1,366,594 | 4.03 |
| 12/18/2025 | 4.30 | 4.40 | 3.48 | 3.51 | 1,565,413 | 3.51 |
| 12/17/2025 | 0.44 | 0.45 | 0.41 | 0.43 | 11,305,702 | 4.31 |
| 12/16/2025 | 0.42 | 0.50 | 0.41 | 0.44 | 45,100,432 | 4.40 |
| 12/15/2025 | 0.79 | 0.79 | 0.70 | 0.71 | 7,622,811 | 7.10 |
| 12/12/2025 | 0.85 | 0.90 | 0.79 | 0.79 | 4,982,937 | 7.93 |
| 12/11/2025 | 0.86 | 0.89 | 0.81 | 0.87 | 6,053,476 | 8.71 |
| 12/10/2025 | 0.81 | 0.87 | 0.78 | 0.86 | 9,812,026 | 8.62 |
| 12/09/2025 | 0.79 | 0.82 | 0.77 | 0.80 | 3,490,834 | 7.96 |
| 12/08/2025 | 0.80 | 0.85 | 0.78 | 0.80 | 9,227,724 | 7.99 |
| 12/05/2025 | 0.81 | 0.81 | 0.75 | 0.75 | 3,593,560 | 7.50 |
| 12/04/2025 | 0.73 | 0.81 | 0.73 | 0.80 | 6,890,257 | 8.04 |
| 12/03/2025 | 0.72 | 0.78 | 0.69 | 0.76 | 5,079,457 | 7.56 |
| 12/02/2025 | 0.80 | 0.81 | 0.71 | 0.72 | 7,422,792 | 7.21 |
| 12/01/2025 | 0.82 | 0.82 | 0.78 | 0.78 | 6,967,345 | 7.82 |
| 11/28/2025 | 0.88 | 0.93 | 0.85 | 0.87 | 6,711,717 | 8.69 |
| 11/26/2025 | 0.94 | 0.98 | 0.84 | 0.85 | 19,192,807 | 8.48 |
| 11/25/2025 | 0.80 | 0.91 | 0.77 | 0.90 | 14,512,543 | 8.97 |
| 11/24/2025 | 0.84 | 0.86 | 0.77 | 0.79 | 29,487,144 | 7.87 |
| 11/21/2025 | 0.62 | 0.79 | 0.58 | 0.75 | 17,292,978 | 7.50 |
| 11/20/2025 | 0.70 | 0.73 | 0.62 | 0.62 | 15,292,406 | 6.22 |
| 11/19/2025 | 0.76 | 0.76 | 0.70 | 0.70 | 12,899,190 | 7.01 |
| 11/18/2025 | 0.76 | 0.79 | 0.70 | 0.77 | 18,662,916 | 7.70 |
| 11/17/2025 | 0.91 | 0.92 | 0.74 | 0.80 | 56,242,172 | 8.00 |
| 11/14/2025 | 0.71 | 0.90 | 0.71 | 0.81 | 47,094,291 | 8.10 |
| 11/13/2025 | 0.85 | 0.87 | 0.75 | 0.77 | 10,876,925 | 7.73 |
| 11/12/2025 | 0.84 | 0.90 | 0.82 | 0.87 | 9,912,051 | 8.75 |
| 11/11/2025 | 0.89 | 0.89 | 0.79 | 0.84 | 14,524,548 | 8.35 |
| 11/10/2025 | 0.94 | 0.99 | 0.87 | 0.89 | 13,947,012 | 8.87 |
| 11/07/2025 | 0.78 | 0.89 | 0.78 | 0.88 | 12,438,240 | 8.79 |
| 11/06/2025 | 1.10 | 1.10 | 0.82 | 0.90 | 24,565,678 | 9.00 |
| 11/05/2025 | 1.06 | 1.12 | 1.05 | 1.09 | 5,642,318 | 10.90 |
| 11/04/2025 | 1.06 | 1.10 | 1.04 | 1.05 | 8,021,795 | 10.50 |
| 11/03/2025 | 1.19 | 1.19 | 1.09 | 1.11 | 8,946,382 | 11.10 |
| 10/31/2025 | 1.08 | 1.26 | 1.06 | 1.24 | 19,075,242 | 12.40 |
| 10/30/2025 | 1.04 | 1.15 | 1.03 | 1.10 | 12,026,173 | 11.00 |
| 10/29/2025 | 1.13 | 1.16 | 1.05 | 1.08 | 12,809,185 | 10.80 |
| 10/28/2025 | 1.19 | 1.20 | 1.11 | 1.13 | 12,511,879 | 11.30 |
| 10/27/2025 | 1.35 | 1.36 | 1.17 | 1.20 | 23,106,741 | 12.00 |
| 10/24/2025 | 1.09 | 1.37 | 1.09 | 1.28 | 33,332,855 | 12.80 |
| 10/23/2025 | 1.10 | 1.13 | 1.02 | 1.13 | 19,051,805 | 11.30 |
| 10/22/2025 | 1.16 | 1.28 | 1.11 | 1.12 | 25,921,100 | 11.20 |
| 10/21/2025 | 1.30 | 1.31 | 1.13 | 1.21 | 38,099,892 | 12.10 |
| 10/20/2025 | 1.45 | 1.46 | 1.23 | 1.26 | 35,516,759 | 12.60 |
| 10/17/2025 | 1.43 | 1.43 | 1.21 | 1.36 | 37,147,268 | 13.60 |
| 10/16/2025 | 1.49 | 1.52 | 1.26 | 1.33 | 69,552,680 | 13.30 |
| 10/15/2025 | 2.18 | 2.61 | 1.86 | 1.97 | 162,962,375 | 19.70 |
| 10/14/2025 | 1.42 | 1.65 | 1.37 | 1.53 | 30,469,612 | 15.30 |
| 10/13/2025 | 1.28 | 1.58 | 1.20 | 1.57 | 55,260,971 | 15.70 |
| 10/10/2025 | 1.28 | 1.28 | 1.08 | 1.09 | 29,586,239 | 10.90 |
| 10/09/2025 | 1.31 | 1.43 | 1.28 | 1.30 | 26,959,418 | 13.00 |