Dragonfly Energy Corp.

0.76
-0.01 (-1.00%)
At close: Apr 04, 2025, 3:56 PM
0.71
-6.00%
After-hours: Apr 04, 2025, 05:22 PM EDT

Dragonfly Energy Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 0.75 0.77 0.69 0.74 -0.03 -3.90% 69,430
Apr 3, 2025 0.91 0.93 0.75 0.77 -0.17 -18.09% 104,709
Apr 2, 2025 0.98 1.00 0.89 0.94 -0.04 -4.08% 106,200
Apr 1, 2025 1.00 1.03 0.96 0.98 0.00 0.00% 32,648
Mar 31, 2025 1.00 1.02 0.95 0.98 -0.02 -2.00% 43,517
Mar 28, 2025 1.07 1.11 0.97 1.00 -0.07 -6.54% 52,214
Mar 27, 2025 1.06 1.11 1.05 1.07 0.00 0.00% 66,264
Mar 26, 2025 1.14 1.15 1.05 1.07 -0.09 -7.76% 55,395
Mar 25, 2025 1.31 1.32 1.06 1.16 -0.14 -10.77% 135,709
Mar 24, 2025 1.40 1.45 1.25 1.30 -0.08 -5.80% 183,023
Mar 21, 2025 1.31 1.40 1.26 1.38 0.07 5.34% 102,133
Mar 20, 2025 1.21 1.34 1.21 1.31 0.09 7.38% 56,900
Mar 19, 2025 1.31 1.40 1.15 1.22 -0.06 -4.69% 129,300
Mar 18, 2025 1.28 1.29 1.18 1.28 0.05 4.07% 55,683
Mar 17, 2025 1.25 1.27 1.20 1.23 0.06 5.13% 68,990
Mar 14, 2025 1.11 1.18 1.05 1.17 0.07 6.36% 83,900
Mar 13, 2025 1.15 1.15 1.06 1.10 -0.02 -1.79% 65,500
Mar 12, 2025 1.11 1.16 1.07 1.12 0.02 1.82% 56,200
Mar 11, 2025 1.19 1.19 1.06 1.10 -0.08 -6.78% 66,802
Mar 10, 2025 1.23 1.25 1.15 1.18 -0.07 -5.60% 43,720
Mar 7, 2025 1.22 1.26 1.16 1.25 0.06 5.04% 51,600
Mar 6, 2025 1.26 1.26 1.16 1.19 -0.06 -4.80% 56,864
Mar 5, 2025 1.39 1.39 1.18 1.25 -0.15 -10.71% 96,284
Mar 4, 2025 1.44 1.52 1.37 1.40 0.00 0.00% 84,513
Mar 3, 2025 1.95 1.96 1.16 1.40 -0.50 -26.32% 237,136
Feb 28, 2025 2.00 2.03 1.81 1.90 -0.15 -7.32% 57,500
Feb 27, 2025 2.10 2.13 2.04 2.05 -0.07 -3.30% 20,627
Feb 26, 2025 2.15 2.16 2.06 2.12 0.00 0.00% 14,000
Feb 25, 2025 2.14 2.14 2.05 2.12 -0.01 -0.47% 16,600
Feb 24, 2025 2.06 2.16 1.97 2.13 0.04 1.91% 44,100
Feb 21, 2025 2.19 2.19 1.95 2.09 -0.07 -3.24% 62,017
Feb 20, 2025 2.28 2.30 2.11 2.16 -0.12 -5.26% 67,341
Feb 19, 2025 2.30 2.39 2.25 2.28 -0.02 -0.87% 20,054
Feb 18, 2025 2.36 2.47 2.30 2.30 -0.06 -2.54% 25,200
Feb 14, 2025 2.42 2.43 2.35 2.36 -0.03 -1.26% 18,600
Feb 13, 2025 2.26 2.45 2.26 2.39 0.09 3.91% 23,218
Feb 12, 2025 2.25 2.32 2.25 2.30 0.03 1.32% 7,100
Feb 11, 2025 2.40 2.42 2.26 2.27 -0.13 -5.42% 23,000
Feb 10, 2025 2.39 2.43 2.30 2.40 0.03 1.27% 23,349
Feb 7, 2025 2.40 2.45 2.34 2.37 -0.02 -0.84% 23,920
Feb 6, 2025 2.29 2.44 2.29 2.39 0.06 2.58% 35,000
Feb 5, 2025 2.31 2.40 2.26 2.33 0.05 2.19% 35,840
Feb 4, 2025 2.40 2.43 2.24 2.28 -0.13 -5.39% 45,530
Feb 3, 2025 2.35 2.47 2.16 2.41 0.03 1.26% 39,900
Jan 31, 2025 2.49 2.57 2.37 2.38 -0.13 -5.18% 40,651
Jan 30, 2025 2.15 2.62 2.15 2.51 0.35 16.20% 163,300
Jan 29, 2025 2.24 2.24 2.10 2.16 -0.10 -4.42% 44,203
Jan 28, 2025 2.30 2.39 2.10 2.26 -0.03 -1.31% 60,851
Jan 27, 2025 2.35 2.43 2.22 2.29 -0.16 -6.53% 44,345
Jan 24, 2025 2.44 2.48 2.30 2.45 0.16 6.99% 76,280