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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.05	0.06	0.06	0.07	0.04	662,204
September 25, 2025	0.04	0.04	0.04	0.04	0.04	15,839
September 24, 2025	0.04	0.04	0.04	0.05	0.04	33,959
September 23, 2025	0.04	0.04	0.04	0.05	0.04	44,488
September 22, 2025	0.04	0.04	0.04	0.04	0.04	96,012
September 19, 2025	0.05	0.04	0.04	0.05	0.04	72,506
September 18, 2025	0.04	0.04	0.04	0.05	0.04	285,732
September 17, 2025	0.04	0.04	0.04	0.04	0.03	176,372
September 16, 2025	0.04	0.03	0.03	0.04	0.03	8,863
September 15, 2025	0.03	0.03	0.03	0.03	0.03	27,787
September 12, 2025	0.04	0.03	0.03	0.04	0.03	32,891
September 11, 2025	0.03	0.03	0.03	0.03	0.02	44,243
September 10, 2025	0.03	0.03	0.03	0.03	0.02	112,697
September 09, 2025	0.02	0.03	0.03	0.03	0.02	68,304
September 08, 2025	0.03	0.03	0.03	0.03	0.03	69,742
September 05, 2025	0.03	0.03	0.03	0.03	0.03	140,573
September 04, 2025	0.03	0.03	0.03	0.03	0.03	36,035
September 03, 2025	0.03	0.03	0.03	0.03	0.03	104,922
September 02, 2025	0.03	0.03	0.03	0.03	0.03	112,848
August 29, 2025	0.03	0.03	0.03	0.04	0.03	7,543
August 28, 2025	0.04	0.04	0.04	0.04	0.03	85,252
August 27, 2025	0.03	0.04	0.04	0.04	0.03	141,782
August 26, 2025	0.04	0.03	0.03	0.04	0.03	11,630
August 25, 2025	0.04	0.04	0.04	0.04	0.03	300,916
August 22, 2025	0.04	0.04	0.04	0.05	0.04	179,866
August 21, 2025	0.05	0.04	0.04	0.05	0.04	245,368
August 20, 2025	0.05	0.05	0.05	0.05	0.04	257,197
August 19, 2025	0.04	0.06	0.06	0.06	0.04	1.79M
August 18, 2025	0.04	0.03	0.03	0.04	0.02	420,721
August 15, 2025	0.07	0.03	0.03	0.09	0.03	3.67M
August 14, 2025	0.02	0.02	0.02	0.02	0.02	168,031
August 13, 2025	0.02	0.02	0.02	0.02	0.02	24,809
August 12, 2025	0.02	0.02	0.02	0.02	0.02	48,647
August 11, 2025	0.02	0.02	0.02	0.02	0.02	4,129
August 08, 2025	0.02	0.02	0.02	0.02	0.02	8,867
August 07, 2025	0.02	0.02	0.02	0.02	0.02	117,740
August 06, 2025	0.02	0.02	0.02	0.02	0.02	74,131
August 05, 2025	0.02	0.02	0.02	0.02	0.02	56,841
August 04, 2025	0.03	0.03	0.03	0.03	0.02	95,031
August 01, 2025	0.02	0.03	0.03	0.03	0.02	20,930
July 31, 2025	0.03	0.02	0.02	0.03	0.02	12,963
July 30, 2025	0.03	0.02	0.02	0.03	0.02	107,185
July 29, 2025	0.03	0.03	0.03	0.03	0.03	107,298
July 28, 2025	0.03	0.03	0.03	0.03	0.03	39,057
July 25, 2025	0.03	0.03	0.03	0.03	0.03	78,140
July 24, 2025	0.03	0.03	0.03	0.03	0.03	99,041
July 23, 2025	0.04	0.04	0.04	0.04	0.02	486,662
July 22, 2025	0.03	0.04	0.04	0.04	0.03	1.43M
July 21, 2025	0.02	0.02	0.02	0.02	0.02	231,749
July 18, 2025	0.02	0.02	0.02	0.02	0.02	58,199
July 17, 2025	0.02	0.02	0.02	0.02	0.02	124,069
July 16, 2025	0.02	0.02	0.02	0.02	0.01	368,722
July 15, 2025	0.02	0.01	0.01	0.02	0.01	39,227
July 14, 2025	0.02	0.01	0.01	0.02	0.01	46,083
July 11, 2025	0.01	0.02	0.02	0.02	0.01	28,265
July 10, 2025	0.02	0.02	0.02	0.02	0.01	113,477
July 09, 2025	0.02	0.02	0.02	0.03	0.02	322,703
July 08, 2025	0.02	0.01	0.01	0.02	0.01	1,558
July 07, 2025	0.01	0.01	0.01	0.02	0.01	58,927
July 03, 2025	0.01	0.01	0.01	0.01	0.01	43,828

Dragonfly Energy Holdings Corp. (DFLIW) NASDAQ