Dragonfly Energy Corp. (DFLI)
NASDAQ: DFLI
· Real-Time Price · USD
0.84
0.24 (40.21%)
At close: Oct 02, 2025, 11:00 AM
DFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.56 | 0.64 | 0.53 | 0.60 | 0.60 | 1.69% | 18,954,176 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.53 | 0.59 | 0.59 | -10.61% | 41,259,148 |
| Sep 29, 2025 | 0.69 | 0.81 | 0.60 | 0.66 | 0.66 | 26.92% | 162,865,521 |
| Sep 26, 2025 | 0.46 | 0.58 | 0.45 | 0.52 | 0.52 | 36.84% | 186,283,000 |
| Sep 25, 2025 | 0.33 | 0.39 | 0.30 | 0.38 | 0.38 | 11.76% | 21,660,914 |
| Sep 24, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 17.24% | 13,099,611 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 5,565,228 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 2,564,042 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 2,730,010 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,612,419 |
| Sep 17, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 4,313,125 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 2,731,600 |
| Sep 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 2,084,100 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 3,426,048 |
| Sep 11, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 3,534,245 |
| Sep 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 7.14% | 2,441,800 |
| Sep 9, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 4,346,000 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 3,770,046 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -3.45% | 3,079,014 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 0.00% | 3,439,600 |
Page 1 of 52