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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.73	0.8	0.8	0.81	0.73	6.82M
December 03, 2025	0.72	0.76	0.76	0.78	0.69	5.14M
December 02, 2025	0.8	0.72	0.72	0.81	0.72	7.54M
December 01, 2025	0.82	0.78	0.78	0.82	0.78	7.05M
November 28, 2025	0.88	0.87	0.87	0.93	0.85	6.71M
November 26, 2025	0.94	0.85	0.85	0.98	0.84	19.19M
November 25, 2025	0.8	0.9	0.9	0.91	0.77	14.62M
November 24, 2025	0.84	0.79	0.79	0.86	0.77	29.73M
November 21, 2025	0.62	0.75	0.75	0.79	0.58	17.29M
November 20, 2025	0.7	0.62	0.62	0.73	0.62	15.52M
November 19, 2025	0.76	0.7	0.7	0.76	0.7	13.22M
November 18, 2025	0.76	0.77	0.77	0.79	0.7	18.81M
November 17, 2025	0.91	0.8	0.8	0.92	0.74	56.49M
November 14, 2025	0.71	0.81	0.81	0.9	0.71	23.83M
November 13, 2025	0.85	0.77	0.77	0.87	0.75	10.58M
November 12, 2025	0.84	0.88	0.88	0.9	0.82	9.91M
November 11, 2025	0.89	0.84	0.84	0.89	0.79	14.6M
November 10, 2025	0.94	0.89	0.89	0.99	0.87	14M
November 07, 2025	0.78	0.88	0.88	0.89	0.78	12.11M
November 06, 2025	1.1	0.9	0.9	1.1	0.82	23.9M
November 05, 2025	1.1	1.09	1.09	1.12	1.05	5.48M
November 04, 2025	1.06	1.05	1.05	1.1	1.04	7.82M
November 03, 2025	1.19	1.11	1.11	1.19	1.09	9.07M
October 31, 2025	1.08	1.24	1.24	1.26	1.06	18.16M
October 30, 2025	1.04	1.1	1.1	1.15	1.03	11.7M
October 29, 2025	1.13	1.08	1.08	1.15	1.05	12.4M
October 28, 2025	1.19	1.13	1.13	1.2	1.11	12.18M
October 27, 2025	1.36	1.2	1.2	1.36	1.17	23.21M
October 24, 2025	1.09	1.28	1.28	1.37	1.09	32.31M
October 23, 2025	1.1	1.13	1.13	1.13	1.02	18.57M
October 22, 2025	1.16	1.12	1.12	1.28	1.11	24.98M
October 21, 2025	1.31	1.21	1.21	1.31	1.13	37.32M
October 20, 2025	1.45	1.26	1.26	1.46	1.23	35.82M
October 17, 2025	1.43	1.36	1.36	1.43	1.21	35.46M
October 16, 2025	1.48	1.33	1.33	1.52	1.26	67.61M
October 15, 2025	2.18	1.97	1.97	2.61	1.87	151.55M
October 14, 2025	1.43	1.53	1.53	1.65	1.37	29.74M
October 13, 2025	1.28	1.57	1.57	1.58	1.2	55.6M
October 10, 2025	1.29	1.09	1.09	1.29	1.08	28M
October 09, 2025	1.31	1.3	1.3	1.43	1.28	26.59M
October 08, 2025	1.42	1.25	1.25	1.43	1.21	42.26M
October 07, 2025	1.44	1.44	1.44	1.71	1.41	56.57M
October 06, 2025	1.32	1.42	1.42	1.54	1.3	89.11M
October 03, 2025	1.46	1.92	1.92	2.28	1.33	329.89M
October 02, 2025	0.72	1.07	1.07	1.13	0.68	333.37M
October 01, 2025	0.53	0.6	0.6	0.64	0.53	18.89M
September 30, 2025	0.75	0.59	0.59	0.75	0.53	39.99M
September 29, 2025	0.69	0.66	0.66	0.81	0.6	162.87M
September 26, 2025	0.45	0.52	0.52	0.58	0.45	182.22M
September 25, 2025	0.33	0.38	0.38	0.39	0.3	21.66M
September 24, 2025	0.3	0.34	0.34	0.34	0.29	12.38M
September 23, 2025	0.28	0.29	0.29	0.29	0.28	5.57M
September 22, 2025	0.28	0.28	0.28	0.29	0.28	2.56M
September 19, 2025	0.29	0.28	0.28	0.29	0.28	2.68M
September 18, 2025	0.3	0.29	0.29	0.3	0.29	2.61M
September 17, 2025	0.29	0.3	0.3	0.31	0.28	4.31M
September 16, 2025	0.29	0.28	0.28	0.29	0.28	2.6M
September 15, 2025	0.28	0.28	0.28	0.29	0.28	2.08M
September 12, 2025	0.28	0.27	0.27	0.29	0.27	3.43M
September 11, 2025	0.29	0.29	0.29	0.31	0.28	3.53M

Dragonfly Energy Holdings Corp. (DFLI) NASDAQ