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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.01	0.01	0.01	0.01	0.01	34,290
July 01, 2025	0.01	0.01	0.01	0.02	0.01	42,104
June 30, 2025	0.02	0.01	0.01	0.02	0.01	117,067
June 27, 2025	0.01	0.01	0.01	0.02	0.01	330,943
June 26, 2025	0.01	0.01	0.01	0.01	0.01	34,372
June 25, 2025	0.01	0.01	0.01	0.01	0.01	122,345
June 24, 2025	0.01	0.01	0.01	0.01	0.01	61,722
June 23, 2025	0.01	0.01	0.01	0.01	0.01	307,141
June 20, 2025	0.02	0.01	0.01	0.03	0.01	2.07M
June 18, 2025	0.01	0.01	0.01	0.01	0.01	542,867
June 17, 2025	0.02	0.01	0.01	0.02	0.01	211,429
June 16, 2025	0.02	0.02	0.02	0.02	0.01	183,759
June 13, 2025	0.02	0.02	0.02	0.02	0.02	57,660
June 11, 2025	0.02	0.02	0.02	0.02	0.02	78,802
June 06, 2025	0.02	0.02	0.02	0.02	0.02	14,044

Dragonfly Energy Holdings Corp. (DFLIW) NASDAQ