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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.17	0.17	0.17	0.17	0.16	3.36M
July 09, 2025	0.17	0.17	0.17	0.19	0.17	3.45M
July 08, 2025	0.17	0.18	0.18	0.18	0.16	3.01M
July 07, 2025	0.18	0.17	0.17	0.19	0.17	3.56M
July 03, 2025	0.16	0.17	0.17	0.18	0.15	4.05M
July 02, 2025	0.16	0.15	0.15	0.17	0.15	2.55M
July 01, 2025	0.16	0.16	0.16	0.16	0.15	2.87M
June 30, 2025	0.16	0.16	0.16	0.17	0.15	2.72M
June 27, 2025	0.17	0.16	0.16	0.19	0.16	5.38M
June 26, 2025	0.19	0.17	0.17	0.19	0.16	7.01M
June 25, 2025	0.2	0.19	0.19	0.21	0.17	6.38M
June 24, 2025	0.22	0.2	0.2	0.23	0.2	8.17M
June 23, 2025	0.21	0.21	0.21	0.21	0.19	20.37M
June 20, 2025	0.38	0.25	0.25	0.4	0.24	327.81M
June 18, 2025	0.2	0.22	0.22	0.23	0.19	3.1M
June 17, 2025	0.22	0.21	0.21	0.22	0.19	2.98M
June 16, 2025	0.24	0.22	0.22	0.26	0.19	13.83M
June 13, 2025	0.34	0.3	0.3	0.36	0.3	29.53M
June 12, 2025	0.38	0.34	0.34	0.38	0.33	906,717
June 11, 2025	0.37	0.4	0.4	0.4	0.34	2.92M
June 10, 2025	0.4	0.36	0.36	0.4	0.36	412,200
June 09, 2025	0.4	0.38	0.38	0.4	0.37	510,000
June 06, 2025	0.39	0.38	0.38	0.39	0.37	282,669
June 05, 2025	0.41	0.37	0.37	0.41	0.36	310,050
June 04, 2025	0.39	0.39	0.39	0.39	0.38	185,111
June 03, 2025	0.42	0.4	0.4	0.43	0.38	573,800
June 02, 2025	0.41	0.42	0.42	0.43	0.4	132,325
May 30, 2025	0.38	0.41	0.41	0.41	0.36	155,071
May 29, 2025	0.4	0.36	0.36	0.41	0.36	495,100
May 28, 2025	0.39	0.39	0.39	0.4	0.38	157,460
May 27, 2025	0.4	0.4	0.4	0.42	0.39	177,034
May 23, 2025	0.41	0.39	0.39	0.42	0.38	252,280
May 22, 2025	0.38	0.4	0.4	0.42	0.37	313,600
May 21, 2025	0.4	0.38	0.38	0.4	0.37	266,652
May 20, 2025	0.44	0.39	0.39	0.44	0.38	300,677
May 19, 2025	0.41	0.42	0.42	0.44	0.4	317,018
May 16, 2025	0.49	0.4	0.4	0.49	0.39	321,343
May 15, 2025	0.42	0.45	0.45	0.45	0.34	2.36M
May 14, 2025	0.49	0.42	0.42	0.49	0.41	308,000
May 13, 2025	0.5	0.45	0.45	0.52	0.44	293,640
May 12, 2025	0.48	0.49	0.49	0.52	0.48	325,516
May 09, 2025	0.51	0.46	0.46	0.51	0.45	225,500
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

Dragonfly Energy Holdings Corp. (DFLI) NASDAQ