Dragonfly Energy Holdings Corp. - DFLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 20, 2025	0.38	0.25	0.25	0.4	0.24	327.81M
June 18, 2025	0.2	0.22	0.22	0.23	0.19	3.1M
June 17, 2025	0.22	0.21	0.21	0.22	0.19	2.98M
June 16, 2025	0.24	0.22	0.22	0.26	0.19	13.83M
June 13, 2025	0.34	0.3	0.3	0.36	0.3	29.53M
June 12, 2025	0.38	0.34	0.34	0.38	0.33	906,717
June 11, 2025	0.37	0.4	0.4	0.4	0.34	2.92M
June 10, 2025	0.4	0.36	0.36	0.4	0.36	412,200
June 09, 2025	0.4	0.38	0.38	0.4	0.37	510,000
June 06, 2025	0.39	0.38	0.38	0.39	0.37	282,669
June 05, 2025	0.41	0.37	0.37	0.41	0.36	310,050
June 04, 2025	0.39	0.39	0.39	0.39	0.38	185,111
June 03, 2025	0.42	0.4	0.4	0.43	0.38	573,800
June 02, 2025	0.41	0.42	0.42	0.43	0.4	132,325
May 30, 2025	0.38	0.41	0.41	0.41	0.36	155,071
May 29, 2025	0.4	0.36	0.36	0.41	0.36	495,100
May 28, 2025	0.39	0.39	0.39	0.4	0.38	157,460
May 27, 2025	0.4	0.4	0.4	0.42	0.39	177,034
May 23, 2025	0.41	0.39	0.39	0.42	0.38	252,280
May 22, 2025	0.38	0.4	0.4	0.42	0.37	313,600
May 21, 2025	0.4	0.38	0.38	0.4	0.37	266,652
May 20, 2025	0.44	0.39	0.39	0.44	0.38	300,677
May 19, 2025	0.41	0.42	0.42	0.44	0.4	317,018
May 16, 2025	0.49	0.4	0.4	0.49	0.39	321,343
May 15, 2025	0.42	0.45	0.45	0.45	0.34	2.36M
May 14, 2025	0.49	0.42	0.42	0.49	0.41	308,000
May 13, 2025	0.5	0.45	0.45	0.52	0.44	293,640
May 12, 2025	0.48	0.49	0.49	0.52	0.48	325,516
May 09, 2025	0.51	0.46	0.46	0.51	0.45	225,500
May 08, 2025	0.53	0.49	0.49	0.53	0.47	292,534
May 07, 2025	0.55	0.51	0.51	0.56	0.5	188,937
May 06, 2025	0.6	0.53	0.53	0.61	0.51	148,547
May 05, 2025	0.63	0.59	0.59	0.63	0.58	131,000
May 02, 2025	0.61	0.6	0.6	0.63	0.57	147,631
May 01, 2025	0.6	0.59	0.59	0.65	0.57	176,362
April 30, 2025	0.64	0.62	0.62	0.64	0.59	93,100
April 29, 2025	0.56	0.64	0.64	0.65	0.56	163,400
April 28, 2025	0.53	0.57	0.57	0.66	0.53	303,200
April 25, 2025	0.49	0.54	0.54	0.55	0.49	270,570
April 24, 2025	0.5	0.5	0.5	0.51	0.46	308,100
April 23, 2025	0.56	0.51	0.51	0.6	0.49	487,431
April 22, 2025	0.62	0.58	0.58	0.64	0.56	1.72M
April 21, 2025	0.67	0.61	0.61	0.67	0.61	51,870
April 17, 2025	0.64	0.61	0.61	0.64	0.61	39,400
April 16, 2025	0.66	0.62	0.62	0.67	0.6	121,738
April 15, 2025	0.68	0.65	0.65	0.68	0.62	73,094
April 14, 2025	0.67	0.66	0.66	0.69	0.64	100,064
April 11, 2025	0.63	0.67	0.67	0.72	0.62	82,323
April 10, 2025	0.68	0.64	0.64	0.96	0.62	1.34M
April 09, 2025	0.68	0.66	0.66	0.7	0.65	75,018
April 08, 2025	0.71	0.7	0.7	0.72	0.66	79,764
April 07, 2025	0.71	0.66	0.66	0.77	0.62	134,243
April 04, 2025	0.75	0.74	0.74	0.77	0.69	69,455
April 03, 2025	0.91	0.77	0.77	0.93	0.75	103,890
April 02, 2025	0.98	0.94	0.94	1	0.89	106,200
April 01, 2025	1	0.98	0.98	1.03	0.96	32,648
March 31, 2025	1	0.98	0.98	1.02	0.95	43,517
March 28, 2025	1.07	1	1	1.11	0.97	52,214
March 27, 2025	1.06	1.07	1.07	1.11	1.05	66,264
March 26, 2025	1.14	1.07	1.07	1.15	1.05	55,395

Dragonfly Energy Holdings Corp. (DFLI) NASDAQ