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 $0.14 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.84, while $1000 invested 1 year ago would be worth $36.04. This corresponds to total returns of -99.99%, -99.92%, -96.4%, respectively, with annualized returns of -83.15%, -90.53%, -96.4%.

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
August 21, 2026	1.13	1.2	1.2	1.2	1.13	147,611
August 20, 2026	1.15	1.13	1.13	1.17	1.11	196,728
August 19, 2026	1.18	1.15	1.15	1.18	1.14	0
August 18, 2026	1.23	1.15	1.15	1.24	1.15	0
August 17, 2026	1.28	1.26	1.26	1.33	1.25	321,566
August 14, 2026	1.28	1.28	1.28	1.31	1.26	162,357
August 13, 2026	1.28	1.3	1.3	1.3	1.25	0
August 12, 2026	1.33	1.27	1.27	1.34	1.27	0
August 11, 2026	1.28	1.29	1.29	1.32	1.26	0
August 10, 2026	1.33	1.31	1.31	1.37	1.29	312,057
August 07, 2026	1.12	1.32	1.32	1.46	1.12	0
August 06, 2026	1.17	1.17	1.17	1.26	1.1	668,608
August 05, 2026	1.18	1.16	1.16	1.19	1.11	525,878
August 04, 2026	1.21	1.15	1.15	1.26	1.15	662,845
August 03, 2026	1.22	1.18	1.18	1.22	1.12	501,030
July 31, 2026	1.35	1.17	1.17	1.4	1.12	963,821
July 30, 2026	1.23	1.29	1.29	1.31	1.22	173,870
July 29, 2026	1.29	1.21	1.21	1.32	1.21	303,380
July 28, 2026	1.37	1.31	1.31	1.41	1.31	271,125
July 27, 2026	1.41	1.41	1.41	1.48	1.35	266,412
July 23, 2026	1.49	1.43	1.43	1.5	1.42	152,398
July 22, 2026	1.51	1.49	1.49	1.54	1.49	135,162
July 21, 2026	1.49	1.51	1.51	1.55	1.48	187,321
July 20, 2026	1.46	1.47	1.47	1.5	1.41	181,046
July 17, 2026	1.55	1.46	1.46	1.55	1.45	368,240
July 16, 2026	1.66	1.58	1.58	1.67	1.56	252,164
July 15, 2026	1.71	1.69	1.69	1.73	1.64	201,475
July 14, 2026	1.7	1.67	1.67	1.74	1.66	180,934
July 13, 2026	1.75	1.69	1.69	1.75	1.67	247,226
July 10, 2026	1.81	1.74	1.74	1.81	1.72	148,787
July 09, 2026	1.77	1.78	1.78	1.8	1.73	153,296
July 08, 2026	1.77	1.74	1.74	1.77	1.7	192,885
July 07, 2026	1.88	1.75	1.75	1.89	1.74	261,234
July 06, 2026	1.94	1.87	1.87	2	1.84	246,498
July 02, 2026	1.95	1.91	1.91	2	1.88	266,405
July 01, 2026	1.92	1.9	1.9	2.04	1.89	139,050
June 30, 2026	2.13	1.96	1.96	2.18	1.87	736,228
June 29, 2026	1.95	2.1	2.1	2.12	1.92	572,271
June 26, 2026	1.8	1.93	1.93	1.94	1.77	303,343
June 25, 2026	1.85	1.82	1.82	1.86	1.75	220,226
June 24, 2026	1.83	1.81	1.81	1.84	1.76	265,388
June 23, 2026	1.8	1.82	1.82	1.91	1.8	191,273
June 22, 2026	1.96	1.85	1.85	1.96	1.85	305,157
June 18, 2026	1.93	1.98	1.98	2.05	1.93	867,715
June 17, 2026	1.92	1.88	1.88	1.99	1.88	384,026
June 16, 2026	1.93	1.91	1.91	2.01	1.86	603,947
June 15, 2026	1.74	1.91	1.91	2.05	1.74	1.8M
June 12, 2026	1.78	1.73	1.73	1.83	1.73	275,433
June 11, 2026	1.77	1.76	1.76	1.82	1.73	250,894
June 10, 2026	1.76	1.76	1.76	1.83	1.76	148,680
June 09, 2026	1.89	1.79	1.79	1.94	1.69	422,672
June 08, 2026	1.94	1.88	1.88	2.01	1.88	307,222
June 05, 2026	2.07	1.86	1.86	2.07	1.81	0
June 04, 2026	2.03	2.08	2.08	2.13	1.99	392,278
June 03, 2026	2.2	1.98	1.98	2.2	1.95	451,458
June 02, 2026	2.13	2.2	2.2	2.25	2.1	488,229
June 01, 2026	2.1	2.15	2.15	2.19	2.08	308,718
May 29, 2026	2.13	2.11	2.11	2.17	2.04	451,016
May 28, 2026	2.17	2.21	2.21	2.22	2.13	433,155
May 27, 2026	2.17	2.17	2.17	2.26	2.12	370,712