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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	3.3	3.26	3.26	3.37	3.07	68,036
December 24, 2024	3.03	3.38	3.38	3.46	3.01	95,869
December 23, 2024	3.05	2.99	2.99	3.08	2.89	52,200
December 20, 2024	2.92	3.12	3.12	3.23	2.78	82,684
December 19, 2024	3.03	2.97	2.97	3.04	2.72	100,683
December 18, 2024	2.9	2.85	2.85	3.01	2.85	34,577
December 17, 2024	3.28	2.91	2.91	3.37	2.82	87,341
December 16, 2024	3.15	3.24	3.24	3.5	3.1	66,561
December 13, 2024	3.27	3.2	3.2	3.5	3.11	52,709
December 12, 2024	3.36	3.31	3.31	3.5	3.23	87,900
December 11, 2024	3.44	3.4	3.4	3.47	3.34	22,570
December 10, 2024	3.64	3.44	3.44	3.64	3.35	39,582
December 09, 2024	3.4	3.59	3.59	3.8	3.32	63,103
December 06, 2024	3.17	3.39	3.39	3.59	3.17	101,618
December 05, 2024	3.06	3.16	3.16	3.2	2.93	104,100
December 04, 2024	3.11	3.08	3.08	3.25	3.08	55,700
December 03, 2024	3.56	3.09	3.09	3.58	3	131,600
December 02, 2024	3.95	3.56	3.56	3.95	3.52	45,119
November 29, 2024	3.49	3.9	3.9	3.92	3.35	62,400
November 27, 2024	3.41	3.46	3.46	3.54	3.2	50,323
November 26, 2024	3.84	3.5	3.5	4.12	3.34	164,935
November 25, 2024	3.92	3.92	3.92	4.13	3.55	201,424
November 22, 2024	3.28	4.24	4.24	4.39	3.02	291,400
November 21, 2024	3.6	3.33	3.33	3.62	2.96	1.54M
November 20, 2024	3.42	3.57	3.57	3.74	3.33	152,878
November 19, 2024	4.12	3.33	3.33	4.3	2.97	366,049
November 18, 2024	4.5	4.52	4.52	4.68	4.43	18,554
November 15, 2024	0.53	0.49	0.49	0.53	0.48	348,884
November 14, 2024	0.54	0.54	0.54	0.54	0.51	345,606
November 13, 2024	0.52	0.51	0.51	0.52	0.49	912,700
November 12, 2024	0.51	0.52	0.52	0.52	0.5	328,106
November 11, 2024	0.52	0.51	0.51	0.53	0.51	255,059
November 08, 2024	0.55	0.53	0.53	0.55	0.51	248,944
November 07, 2024	0.54	0.53	0.53	0.55	0.52	259,932
November 06, 2024	0.52	0.54	0.54	0.55	0.51	207,303
November 05, 2024	0.51	0.52	0.52	0.53	0.51	199,021
November 04, 2024	0.53	0.52	0.52	0.53	0.49	346,548
November 01, 2024	0.52	0.53	0.53	0.54	0.52	118,959
October 31, 2024	0.54	0.52	0.52	0.55	0.52	219,739
October 30, 2024	0.57	0.54	0.54	0.59	0.53	186,725
October 29, 2024	0.58	0.57	0.57	0.59	0.57	167,207
October 28, 2024	0.58	0.59	0.59	0.61	0.57	110,176
October 25, 2024	0.57	0.58	0.58	0.61	0.57	88,488
October 24, 2024	0.6	0.57	0.57	0.6	0.56	196,500
October 23, 2024	0.6	0.59	0.59	0.62	0.57	112,700
October 22, 2024	0.61	0.59	0.59	0.61	0.59	81,635
October 21, 2024	0.6	0.61	0.61	0.61	0.59	163,215
October 18, 2024	0.58	0.6	0.6	0.62	0.58	132,900
October 17, 2024	0.64	0.6	0.6	0.64	0.58	118,927
October 16, 2024	0.55	0.62	0.62	0.64	0.55	414,900
October 15, 2024	0.51	0.56	0.56	0.57	0.51	238,022
October 14, 2024	0.52	0.52	0.52	0.53	0.52	97,117
October 11, 2024	0.53	0.52	0.52	0.54	0.5	246,759
October 10, 2024	0.53	0.52	0.52	0.55	0.51	147,000
October 09, 2024	0.56	0.55	0.55	0.57	0.54	89,148
October 08, 2024	0.54	0.56	0.56	0.58	0.54	73,838
October 07, 2024	0.6	0.55	0.55	0.6	0.54	298,214
October 04, 2024	0.57	0.59	0.59	0.61	0.53	411,398
October 03, 2024	0.53	0.57	0.57	0.59	0.5	845,300
October 02, 2024	0.52	0.52	0.52	0.53	0.51	59,200

Dragonfly Energy Holdings Corp. (DFLI) NASDAQ