Dragonfly Energy Holdings Corp - Common Stock (DFLI)

Last Price3.0700

Change-0.1800 (-5.54%)

NASDAQ · Last Trade: Jan 1st, 11:33 PM EST

Historical Prices For Dragonfly Energy Holdings Corp - Common Stock (DFLI)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	3.15	3.18	2.92	3.07	982,751	3.07
12/30/2025	3.36	3.54	3.17	3.25	816,221	3.25
12/29/2025	3.96	4.11	3.32	3.43	1,288,613	3.43
12/26/2025	4.00	4.23	3.90	4.20	541,974	4.20
12/24/2025	4.12	4.13	3.90	4.09	468,248	4.09
12/23/2025	4.53	4.56	4.10	4.19	708,027	4.19
12/22/2025	4.29	5.15	4.25	4.35	2,289,489	4.35
12/19/2025	3.52	4.14	3.51	4.03	1,366,594	4.03
12/18/2025	4.30	4.40	3.48	3.51	1,565,413	3.51
12/17/2025	0.44	0.45	0.41	0.43	11,305,702	4.31
12/16/2025	0.42	0.50	0.41	0.44	45,100,432	4.40
12/15/2025	0.79	0.79	0.70	0.71	7,622,811	7.10
12/12/2025	0.85	0.90	0.79	0.79	4,982,937	7.93
12/11/2025	0.86	0.89	0.81	0.87	6,053,476	8.71
12/10/2025	0.81	0.87	0.78	0.86	9,812,026	8.62
12/09/2025	0.79	0.82	0.77	0.80	3,490,574	7.96
12/08/2025	0.80	0.85	0.78	0.80	9,227,724	7.99
12/05/2025	0.81	0.81	0.75	0.75	3,593,560	7.50
12/04/2025	0.73	0.81	0.73	0.80	6,890,262	8.04
12/03/2025	0.72	0.78	0.69	0.76	5,079,457	7.56
12/02/2025	0.80	0.81	0.71	0.72	7,422,792	7.21
12/01/2025	0.82	0.82	0.78	0.78	6,967,345	7.82
11/28/2025	0.88	0.93	0.85	0.87	6,711,717	8.69
11/26/2025	0.94	0.98	0.84	0.85	19,192,807	8.48
11/25/2025	0.80	0.91	0.77	0.90	14,512,543	8.97
11/24/2025	0.84	0.86	0.77	0.79	29,487,144	7.87
11/21/2025	0.62	0.79	0.58	0.75	17,292,978	7.50
11/20/2025	0.70	0.73	0.62	0.62	15,292,406	6.22
11/19/2025	0.76	0.76	0.70	0.70	12,899,190	7.01
11/18/2025	0.76	0.79	0.70	0.77	18,662,916	7.70
11/17/2025	0.91	0.92	0.74	0.80	56,242,500	8.00
11/14/2025	0.71	0.90	0.71	0.81	47,094,291	8.10
11/13/2025	0.85	0.87	0.75	0.77	10,876,925	7.73
11/12/2025	0.84	0.90	0.82	0.87	9,912,051	8.75
11/11/2025	0.89	0.89	0.79	0.84	14,524,548	8.35
11/10/2025	0.94	0.99	0.87	0.89	13,947,012	8.87
11/07/2025	0.78	0.89	0.78	0.88	12,438,240	8.79
11/06/2025	1.10	1.10	0.82	0.90	24,565,678	9.00
11/05/2025	1.06	1.12	1.05	1.09	5,642,318	10.90
11/04/2025	1.06	1.10	1.04	1.05	8,021,795	10.50
11/03/2025	1.19	1.19	1.09	1.11	8,946,382	11.10
10/31/2025	1.08	1.26	1.06	1.24	19,075,242	12.40
10/30/2025	1.04	1.15	1.03	1.10	12,026,173	11.00
10/29/2025	1.13	1.16	1.05	1.08	12,809,185	10.80
10/28/2025	1.19	1.20	1.11	1.13	12,511,919	11.30
10/27/2025	1.36	1.36	1.17	1.20	23,103,714	12.00
10/24/2025	1.09	1.37	1.09	1.28	33,332,855	12.80
10/23/2025	1.10	1.13	1.02	1.13	19,051,805	11.30
10/22/2025	1.16	1.28	1.11	1.12	25,921,100	11.20
10/21/2025	1.30	1.31	1.13	1.21	38,099,892	12.10
10/20/2025	1.45	1.46	1.23	1.26	35,517,194	12.60
10/17/2025	1.43	1.43	1.21	1.36	37,147,268	13.60
10/16/2025	1.49	1.52	1.26	1.33	69,552,680	13.30
10/15/2025	2.18	2.61	1.86	1.97	162,962,375	19.70
10/14/2025	1.42	1.65	1.37	1.53	30,469,612	15.30
10/13/2025	1.28	1.58	1.20	1.57	55,260,971	15.70
10/10/2025	1.28	1.28	1.08	1.09	29,586,235	10.90
10/09/2025	1.31	1.43	1.28	1.30	26,959,418	13.00
10/08/2025	1.42	1.43	1.21	1.25	42,850,301	12.50
10/07/2025	1.44	1.71	1.41	1.44	57,793,389	14.40
10/06/2025	1.32	1.54	1.30	1.42	88,439,783	14.20
10/03/2025	1.46	2.28	1.33	1.89	339,197,516	18.90
10/02/2025	0.72	1.13	0.68	1.07	388,913,281	10.70