Dragonfly Energy Holdings Corp. (DFLI) NASDAQ

Currency In USD

DFLI Historical Return

If you invested $1000 in Dragonfly Energy Holdings Corp. (DFLI) since IPO date, it would be worth $0.37 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.36, while $1000 invested 1 year ago would be worth $29.13. This corresponds to total returns of -99.96%, -99.96%, -97.09%, respectively, with annualized returns of -78.36%, -79.46%, -97.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DFLI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	2.76	2.71	2.71	2.93	2.63	53,947
October 20, 2026	2.88	2.78	2.78	2.88	2.73	45,175
October 19, 2026	2.75	2.92	2.92	2.92	2.72	46,855
October 16, 2026	2.87	2.77	2.77	3	2.69	35,024
October 15, 2026	2.86	2.92	2.92	2.95	2.76	47,411
October 14, 2026	3.16	2.95	2.95	3.24	2.84	53,908
October 13, 2026	3.31	3.26	3.26	3.49	3.18	55,954
October 12, 2026	3.5	3.54	3.54	3.95	3.11	175,915
October 09, 2026	3.88	3.78	3.78	4.04	3.28	141,669
October 08, 2026	5.36	3.92	3.92	5.36	3.92	152,918
October 07, 2026	5.49	5.51	5.51	5.57	4.96	28,831
October 06, 2026	5.6	5.44	5.44	5.92	5.44	39,430
October 05, 2026	6.77	5.68	5.68	6.8	5.52	114,128
October 02, 2026	7.04	6.81	6.81	7.2	6.72	26,631
October 01, 2026	6.9	6.89	6.89	7.06	6.8	23,454
September 30, 2026	6.94	6.81	6.81	7.15	6.8	16,563
September 29, 2026	6.86	6.88	6.88	7.15	6.8	9,350
September 28, 2026	7.45	6.84	6.84	7.48	6.64	55,051
September 25, 2026	7.12	7.31	7.31	7.94	6.96	68,522
September 24, 2026	7.12	7.19	7.19	7.27	6.88	15,273
September 23, 2026	6.96	7.1	7.1	7.36	6.92	14,182
September 22, 2026	7.12	6.96	6.96	7.27	6.96	16,225
September 21, 2026	7.29	6.96	6.96	7.5	6.73	40,208
September 18, 2026	7.2	7.33	7.33	7.56	6.96	27,451
September 17, 2026	6.72	7.06	7.06	7.2	6.66	17,954
September 16, 2026	6.96	6.77	6.77	7.2	6.4	59,261
September 15, 2026	8.16	6.8	6.8	8.16	6.8	90,576
September 14, 2026	8	7.92	7.92	8.24	7.92	35,116
September 11, 2026	8.48	8.24	8.24	8.48	8.08	22,626
September 10, 2026	8.4	8.24	8.24	8.72	8.16	29,868
September 09, 2026	8.72	8.4	8.4	8.8	8.4	17,438
September 08, 2026	8.64	8.72	8.72	9.44	8.64	46,519
September 04, 2026	8.08	8.72	8.72	8.8	8.08	24,716
September 03, 2026	8.24	8.24	8.24	8.4	8.08	21,098
September 02, 2026	8.4	8.08	8.08	8.4	8	39,243
September 01, 2026	8.72	8.24	8.24	8.72	8.08	41,844
August 31, 2026	8.8	8.8	8.8	8.96	8.64	16,604
August 28, 2026	9.36	8.88	8.88	9.36	8.64	47,129
August 27, 2026	9.04	9.12	9.12	9.6	8.88	56,898
August 26, 2026	9.2	9.04	9.04	9.36	8.96	17,525
August 25, 2026	9.12	9.2	9.2	9.28	9.04	19,594
August 24, 2026	9.28	9.04	9.04	9.52	9.04	23,230
August 21, 2026	9.04	9.6	9.6	9.6	9.04	18,944
August 20, 2026	9.2	9.04	9.04	9.36	8.88	24,950
August 19, 2026	9.44	9.2	9.2	9.84	9.12	33,417
August 18, 2026	9.84	9.2	9.2	9.92	9.2	32,788
August 17, 2026	10.24	10.08	10.08	10.64	10	40,679
August 14, 2026	10.24	10.24	10.24	10.48	10.08	21,888
August 13, 2026	10.24	10.4	10.4	10.72	10	28,975
August 12, 2026	10.64	10.16	10.16	10.72	10.16	29,463
August 11, 2026	10.4	10.32	10.32	10.56	10.08	30,975
August 10, 2026	10.64	10.48	10.48	10.96	10.32	39,751
August 07, 2026	8.96	10.56	10.56	11.68	8.96	168,094
August 06, 2026	9.36	9.36	9.36	10.08	8.8	84,175
August 05, 2026	9.44	9.28	9.28	9.52	8.88	67,751
August 04, 2026	9.68	9.2	9.2	10.08	9.2	83,355
August 03, 2026	9.76	9.44	9.44	9.76	8.96	64,813
July 31, 2026	10.8	9.36	9.36	11.2	8.96	121,938
July 30, 2026	9.84	10.32	10.32	10.48	9.76	25,817
July 29, 2026	10.32	9.68	9.68	10.56	9.68	39,258