Dragonfly Energy Holdings Corp. (DFLI) NASDAQ

Currency In USD

DFLI Historical Return

If you invested $1000 in Dragonfly Energy Holdings Corp. (DFLI) since IPO date, it would be worth $0.12 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.12, while $1000 invested 1 year ago would be worth $37.45. This corresponds to total returns of -99.99%, -99.99%, -96.25%, respectively, with annualized returns of -83.33%, -83.68%, -96.25%.

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
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
July 06, 2026	1.94	1.87	1.87	2	1.84	246,498
July 02, 2026	1.95	1.91	1.91	2	1.88	266,405
July 01, 2026	1.92	1.9	1.9	2.04	1.89	139,050
June 30, 2026	2.13	1.96	1.96	2.18	1.87	736,228
June 29, 2026	1.95	2.1	2.1	2.12	1.92	572,271
June 26, 2026	1.8	1.93	1.93	1.94	1.77	303,343
June 25, 2026	1.85	1.82	1.82	1.86	1.75	220,226
June 24, 2026	1.83	1.81	1.81	1.84	1.76	265,388
June 23, 2026	1.8	1.82	1.82	1.91	1.8	191,273
June 22, 2026	1.96	1.85	1.85	1.96	1.85	305,157
June 18, 2026	1.93	1.98	1.98	2.05	1.93	867,715
June 17, 2026	1.92	1.88	1.88	1.99	1.88	384,026
June 16, 2026	1.93	1.91	1.91	2.01	1.86	603,947