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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.28	0.3	0.3	0.3	0.28	2.44M
September 09, 2025	0.26	0.28	0.28	0.29	0.26	4.35M
September 08, 2025	0.27	0.26	0.26	0.28	0.26	3.77M
September 05, 2025	0.3	0.28	0.28	0.3	0.27	2.82M
September 04, 2025	0.31	0.29	0.29	0.31	0.29	3.28M
September 03, 2025	0.29	0.29	0.29	0.3	0.29	1.94M
September 02, 2025	0.28	0.29	0.29	0.3	0.28	2.82M
August 29, 2025	0.3	0.29	0.29	0.3	0.28	4.03M
August 28, 2025	0.33	0.3	0.3	0.33	0.29	5.84M
August 27, 2025	0.34	0.32	0.32	0.36	0.32	4.93M
August 26, 2025	0.33	0.33	0.33	0.37	0.32	9.05M
August 25, 2025	0.32	0.33	0.33	0.37	0.32	12.49M
August 22, 2025	0.29	0.33	0.33	0.35	0.29	11.21M
August 21, 2025	0.28	0.29	0.29	0.31	0.28	6.29M
August 20, 2025	0.32	0.29	0.29	0.33	0.28	10.9M
August 19, 2025	0.34	0.3	0.3	0.34	0.3	107.18M
August 18, 2025	0.28	0.28	0.28	0.31	0.26	17.89M
August 15, 2025	0.39	0.31	0.31	0.41	0.28	205.83M
August 14, 2025	0.28	0.27	0.27	0.28	0.25	66.41M
August 13, 2025	0.26	0.27	0.27	0.27	0.25	4.17M
August 12, 2025	0.24	0.25	0.25	0.25	0.24	2.05M
August 11, 2025	0.24	0.24	0.24	0.25	0.23	2.32M
August 08, 2025	0.26	0.23	0.23	0.26	0.23	2.32M
August 07, 2025	0.26	0.26	0.26	0.26	0.25	1.67M
August 06, 2025	0.27	0.26	0.26	0.27	0.25	1.83M
August 05, 2025	0.26	0.26	0.26	0.28	0.26	3.08M
August 04, 2025	0.25	0.26	0.26	0.27	0.25	2.68M
August 01, 2025	0.23	0.26	0.26	0.27	0.22	4.43M
July 31, 2025	0.27	0.25	0.25	0.27	0.24	6.11M
July 30, 2025	0.3	0.25	0.25	0.32	0.23	18.7M
July 29, 2025	0.44	0.38	0.38	0.44	0.38	11.66M
July 28, 2025	0.41	0.37	0.37	0.41	0.36	7.18M
July 25, 2025	0.34	0.41	0.41	0.45	0.34	21.41M
July 24, 2025	0.38	0.37	0.37	0.38	0.32	16.47M
July 23, 2025	0.43	0.41	0.41	0.45	0.37	31.04M
July 22, 2025	0.42	0.52	0.52	0.67	0.4	684.58M
July 21, 2025	0.18	0.27	0.27	0.3	0.18	94.69M
July 18, 2025	0.18	0.17	0.17	0.19	0.16	5.06M
July 17, 2025	0.16	0.18	0.18	0.19	0.16	7.55M
July 16, 2025	0.16	0.16	0.16	0.17	0.15	2.67M
July 15, 2025	0.16	0.16	0.16	0.16	0.16	2.39M
July 14, 2025	0.17	0.16	0.16	0.17	0.15	2.34M
July 11, 2025	0.17	0.16	0.16	0.17	0.16	2.52M

Dragonfly Energy Holdings Corp. (DFLI) NASDAQ