Dragonfly Energy Holdings Corp. (DFLI) NASDAQ
2.20
+0.05(+2.33%)
Currency In USD
- 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 $0.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0.89, while $1000 invested 1 year ago would be worth $54.86. This corresponds to total returns of -99.98%, -99.91%, -94.51%, respectively, with annualized returns of -82.39%, -90.39%, -94.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DFLI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.13 | 2.2 | 2.2 | 2.25 | 2.1 | 488,229 |
| June 01, 2026 | 2.1 | 2.15 | 2.15 | 2.19 | 2.08 | 308,718 |
| May 29, 2026 | 2.13 | 2.11 | 2.11 | 2.17 | 2.04 | 451,016 |
| May 28, 2026 | 2.17 | 2.21 | 2.21 | 2.22 | 2.13 | 433,155 |
| May 27, 2026 | 2.17 | 2.17 | 2.17 | 2.26 | 2.12 | 370,712 |
| May 26, 2026 | 2.16 | 2.17 | 2.17 | 2.26 | 2.13 | 540,029 |
| May 22, 2026 | 1.99 | 2.14 | 2.14 | 2.14 | 1.99 | 570,793 |
| May 21, 2026 | 1.86 | 2.01 | 2.01 | 2.04 | 1.85 | 516,201 |
| May 20, 2026 | 1.83 | 1.9 | 1.9 | 1.93 | 1.74 | 511,285 |
| May 19, 2026 | 1.71 | 1.79 | 1.79 | 1.81 | 1.71 | 273,610 |
| May 18, 2026 | 1.85 | 1.82 | 1.82 | 1.85 | 1.67 | 638,111 |
| May 15, 2026 | 1.9 | 1.85 | 1.85 | 1.91 | 1.8 | 526,276 |
| May 14, 2026 | 1.93 | 1.93 | 1.93 | 2.04 | 1.89 | 812,328 |
| May 13, 2026 | 1.95 | 1.96 | 1.96 | 2 | 1.88 | 357,897 |
| May 12, 2026 | 2.01 | 1.92 | 1.92 | 2.01 | 1.89 | 421,709 |
| May 11, 2026 | 2.05 | 2 | 2 | 2.15 | 2 | 503,802 |
| May 08, 2026 | 2.09 | 2.07 | 2.07 | 2.11 | 2.03 | 259,035 |
| May 07, 2026 | 2.21 | 2.07 | 2.07 | 2.21 | 2.02 | 440,803 |
| May 06, 2026 | 2.13 | 2.21 | 2.21 | 2.26 | 2.1 | 723,970 |
| May 05, 2026 | 2 | 2.09 | 2.09 | 2.22 | 1.94 | 890,121 |
| May 04, 2026 | 2.07 | 2 | 2 | 2.1 | 1.96 | 309,207 |
| May 01, 2026 | 2.03 | 2.08 | 2.08 | 2.09 | 1.98 | 227,455 |
| April 30, 2026 | 1.96 | 2.01 | 2.01 | 2.06 | 1.93 | 273,707 |
| April 29, 2026 | 1.99 | 1.93 | 1.93 | 1.99 | 1.91 | 200,096 |
| April 28, 2026 | 1.98 | 1.98 | 1.98 | 2 | 1.89 | 323,288 |
| April 27, 2026 | 2.06 | 2 | 2 | 2.08 | 1.95 | 352,674 |
| April 24, 2026 | 2.1 | 2.05 | 2.05 | 2.13 | 2.01 | 216,581 |
| April 23, 2026 | 2.17 | 2.08 | 2.08 | 2.3 | 2.01 | 458,574 |
| April 22, 2026 | 1.98 | 2.16 | 2.16 | 2.17 | 1.98 | 570,607 |
| April 21, 2026 | 2.05 | 1.93 | 1.93 | 2.15 | 1.93 | 543,265 |
| April 20, 2026 | 1.99 | 2.05 | 2.05 | 2.08 | 1.93 | 1.69M |
| April 17, 2026 | 2.08 | 1.99 | 1.99 | 2.11 | 1.99 | 427,126 |
| April 16, 2026 | 2.07 | 2.02 | 2.02 | 2.07 | 1.98 | 410,436 |
| April 15, 2026 | 2.04 | 2.05 | 2.05 | 2.09 | 2.01 | 305,027 |
| April 14, 2026 | 2.08 | 2.03 | 2.03 | 2.2 | 1.99 | 399,061 |
| April 13, 2026 | 1.99 | 2.08 | 2.08 | 2.14 | 1.95 | 291,372 |
| April 10, 2026 | 1.95 | 1.99 | 1.99 | 2.07 | 1.94 | 262,599 |
| April 09, 2026 | 2 | 1.93 | 1.93 | 2.08 | 1.93 | 223,228 |
| April 08, 2026 | 2.07 | 2.02 | 2.02 | 2.1 | 2 | 325,169 |
| April 07, 2026 | 2 | 1.9 | 1.9 | 2.02 | 1.81 | 416,540 |
| April 06, 2026 | 1.89 | 2.04 | 2.04 | 2.12 | 1.89 | 427,828 |
| April 02, 2026 | 1.7 | 1.86 | 1.86 | 1.88 | 1.69 | 266,044 |
| April 01, 2026 | 1.79 | 1.73 | 1.73 | 1.85 | 1.73 | 261,340 |
| March 31, 2026 | 1.59 | 1.74 | 1.74 | 1.78 | 1.59 | 525,021 |
| March 30, 2026 | 1.76 | 1.58 | 1.58 | 1.77 | 1.56 | 601,412 |
| March 27, 2026 | 1.88 | 1.72 | 1.72 | 1.9 | 1.7 | 570,233 |
| March 26, 2026 | 2.05 | 1.94 | 1.94 | 2.11 | 1.94 | 212,470 |
| March 25, 2026 | 2.13 | 2.07 | 2.07 | 2.22 | 2.05 | 292,557 |
| March 24, 2026 | 2.03 | 2.09 | 2.09 | 2.14 | 2.03 | 201,314 |
| March 23, 2026 | 1.99 | 2.07 | 2.07 | 2.18 | 1.99 | 467,028 |
| March 20, 2026 | 2.06 | 2.02 | 2.02 | 2.14 | 1.99 | 382,295 |
| March 19, 2026 | 2.18 | 2.05 | 2.05 | 2.18 | 2 | 612,255 |
| March 18, 2026 | 2.25 | 2.23 | 2.23 | 2.28 | 2.2 | 450,285 |
| March 17, 2026 | 2.1 | 2.28 | 2.28 | 2.42 | 2.1 | 1.62M |
| March 16, 2026 | 3.4 | 2.92 | 2.92 | 3.44 | 2.81 | 2.2M |
| March 13, 2026 | 2.84 | 2.99 | 2.99 | 3.32 | 2.77 | 844,720 |
| March 12, 2026 | 2.83 | 2.75 | 2.75 | 2.94 | 2.72 | 273,388 |
| March 11, 2026 | 2.66 | 2.8 | 2.8 | 2.83 | 2.64 | 170,737 |
| March 10, 2026 | 2.55 | 2.67 | 2.67 | 2.85 | 2.53 | 346,301 |
| March 09, 2026 | 2.47 | 2.62 | 2.62 | 2.68 | 2.44 | 214,707 |