Dragonfly Energy Holdings Corp. (DFLI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DFLI Historical Return
If you invested $1000 in Dragonfly Energy Holdings Corp. (DFLI) since IPO date, it would be worth $0.1 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.1, while $1000 invested 1 year ago would be worth $8.04. This corresponds to total returns of -99.99%, -99.99%, -99.2%, respectively, with annualized returns of -83.6%, -84.29%, -99.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DFLI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 0.86 | 0.86 | 0.86 | 0.88 | 0.85 | 182,150 |
| September 30, 2026 | 0.88 | 0.85 | 0.85 | 0.89 | 0.85 | 130,933 |
| September 29, 2026 | 0.86 | 0.86 | 0.86 | 0.89 | 0.85 | 74,620 |
| September 28, 2026 | 0.93 | 0.86 | 0.86 | 0.94 | 0.83 | 437,457 |
| September 25, 2026 | 0.91 | 0.91 | 0.91 | 0.99 | 0.87 | 544,571 |
| September 24, 2026 | 0.89 | 0.9 | 0.9 | 0.91 | 0.86 | 121,630 |
| September 23, 2026 | 0.87 | 0.89 | 0.89 | 0.92 | 0.87 | 112,613 |
| September 22, 2026 | 0.89 | 0.87 | 0.87 | 0.9 | 0.87 | 125,613 |
| September 21, 2026 | 0.9 | 0.87 | 0.87 | 0.91 | 0.87 | 320,101 |
| September 18, 2026 | 0.88 | 0.92 | 0.92 | 0.94 | 0.87 | 217,405 |
| September 17, 2026 | 0.84 | 0.88 | 0.88 | 0.9 | 0.83 | 143,361 |
| September 16, 2026 | 0.87 | 0.85 | 0.85 | 0.88 | 0.8 | 469,547 |
| September 15, 2026 | 1.02 | 0.85 | 0.85 | 1.02 | 0.85 | 710,030 |
| September 11, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.01 | 170,877 |
| September 10, 2026 | 1.03 | 1.03 | 1.03 | 1.08 | 1.02 | 238,799 |
| September 09, 2026 | 1.09 | 1.05 | 1.05 | 1.1 | 1.05 | 139,194 |
| September 08, 2026 | 1.08 | 1.09 | 1.09 | 1.18 | 1.08 | 371,524 |
| September 04, 2026 | 1.01 | 1.09 | 1.09 | 1.1 | 1.01 | 194,363 |
| September 03, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0 |
| September 02, 2026 | 1.05 | 1.01 | 1.01 | 1.05 | 1 | 312,746 |
| September 01, 2026 | 1.07 | 1.03 | 1.03 | 1.08 | 1.01 | 328,516 |
| August 31, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.09 | 130,391 |
| August 28, 2026 | 1.17 | 1.11 | 1.11 | 1.17 | 1.08 | 375,957 |
| August 27, 2026 | 1.14 | 1.14 | 1.14 | 1.2 | 1.14 | 452,719 |
| August 26, 2026 | 1.15 | 1.13 | 1.13 | 1.17 | 1.12 | 139,547 |
| August 25, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.14 | 0 |
| August 24, 2026 | 1.16 | 1.13 | 1.13 | 1.18 | 1.13 | 0 |
| 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 |
AD
