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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.53	0.49	0.49	0.53	0.47	292,534
May 07, 2025	0.55	0.51	0.51	0.56	0.5	188,937
May 06, 2025	0.6	0.53	0.53	0.61	0.51	148,547
May 05, 2025	0.63	0.59	0.59	0.63	0.58	131,000
May 02, 2025	0.61	0.6	0.6	0.63	0.57	147,631
May 01, 2025	0.6	0.59	0.59	0.65	0.57	176,362
April 30, 2025	0.64	0.62	0.62	0.64	0.59	93,100
April 29, 2025	0.56	0.64	0.64	0.65	0.56	163,400
April 28, 2025	0.53	0.57	0.57	0.66	0.53	303,200
April 25, 2025	0.49	0.54	0.54	0.55	0.49	270,570
April 24, 2025	0.5	0.5	0.5	0.51	0.46	308,100
April 23, 2025	0.56	0.51	0.51	0.6	0.49	487,431
April 22, 2025	0.62	0.58	0.58	0.64	0.56	1.72M
April 21, 2025	0.67	0.61	0.61	0.67	0.61	51,870
April 17, 2025	0.64	0.61	0.61	0.64	0.61	39,400
April 16, 2025	0.66	0.62	0.62	0.67	0.6	121,738
April 15, 2025	0.68	0.65	0.65	0.68	0.62	73,094
April 14, 2025	0.67	0.66	0.66	0.69	0.64	100,064
April 11, 2025	0.63	0.67	0.67	0.72	0.62	82,323
April 10, 2025	0.68	0.64	0.64	0.96	0.62	1.34M
April 09, 2025	0.68	0.66	0.66	0.7	0.65	75,018
April 08, 2025	0.71	0.7	0.7	0.72	0.66	79,764
April 07, 2025	0.71	0.66	0.66	0.77	0.62	134,243
April 04, 2025	0.75	0.74	0.74	0.77	0.69	69,455
April 03, 2025	0.91	0.77	0.77	0.93	0.75	103,890
April 02, 2025	0.98	0.94	0.94	1	0.89	106,200
April 01, 2025	1	0.98	0.98	1.03	0.96	32,648
March 31, 2025	1	0.98	0.98	1.02	0.95	43,517
March 28, 2025	1.07	1	1	1.11	0.97	52,214
March 27, 2025	1.06	1.07	1.07	1.11	1.05	66,264
March 26, 2025	1.14	1.07	1.07	1.15	1.05	55,395
March 25, 2025	1.31	1.16	1.16	1.32	1.06	135,709
March 24, 2025	1.4	1.3	1.3	1.45	1.25	183,023
March 21, 2025	1.31	1.38	1.38	1.4	1.26	100,960
March 20, 2025	1.21	1.31	1.31	1.34	1.21	56,900
March 19, 2025	1.31	1.22	1.22	1.4	1.15	129,253
March 18, 2025	1.28	1.28	1.28	1.29	1.18	55,683
March 17, 2025	1.25	1.23	1.23	1.27	1.2	68,990
March 14, 2025	1.11	1.17	1.17	1.18	1.05	83,900
March 13, 2025	1.15	1.1	1.1	1.15	1.06	65,500
March 12, 2025	1.11	1.12	1.12	1.16	1.07	56,161
March 11, 2025	1.19	1.1	1.1	1.19	1.06	66,802
March 10, 2025	1.23	1.18	1.18	1.25	1.15	43,720
March 07, 2025	1.22	1.25	1.25	1.26	1.16	51,457
March 06, 2025	1.26	1.19	1.19	1.26	1.16	56,539
March 05, 2025	1.39	1.25	1.25	1.39	1.18	96,284
March 04, 2025	1.44	1.4	1.4	1.52	1.37	83,468
March 03, 2025	1.95	1.4	1.4	1.96	1.16	237,136
February 28, 2025	2	1.9	1.9	2.03	1.81	57,494
February 27, 2025	2.1	2.05	2.05	2.13	2.04	20,627
February 26, 2025	2.15	2.12	2.12	2.16	2.06	13,936
February 25, 2025	2.14	2.12	2.12	2.14	2.05	16,600
February 24, 2025	2.06	2.13	2.13	2.16	1.97	43,979
February 21, 2025	2.19	2.09	2.09	2.19	1.95	62,017
February 20, 2025	2.28	2.16	2.16	2.3	2.11	66,977
February 19, 2025	2.3	2.28	2.28	2.39	2.25	20,054
February 18, 2025	2.36	2.3	2.3	2.47	2.3	25,200
February 14, 2025	2.42	2.36	2.36	2.43	2.35	18,569
February 13, 2025	2.26	2.39	2.39	2.45	2.26	23,218
February 12, 2025	2.25	2.3	2.3	2.32	2.25	7,100

Dragonfly Energy Holdings Corp. (DFLI) NASDAQ