Dragonfly Energy Corp. (DFLI)
1.47
0.07 (5.00%)
At close: Mar 04, 2025, 9:51 AM
DFLI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.95 | 1.96 | 1.16 | 1.40 | -0.50 | -26.32% | 235,817 |
| 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 |
| Jan 23, 2025 | 2.45 | 2.48 | 2.23 | 2.29 | -0.15 | -6.15% | 66,124 |
| Jan 22, 2025 | 2.53 | 2.56 | 2.38 | 2.44 | -0.13 | -5.06% | 59,811 |
| Jan 21, 2025 | 2.65 | 2.65 | 2.29 | 2.57 | -0.03 | -1.15% | 77,640 |
| Jan 17, 2025 | 2.75 | 2.89 | 2.57 | 2.60 | -0.13 | -4.76% | 86,600 |
| Jan 16, 2025 | 2.93 | 3.00 | 2.69 | 2.73 | -0.21 | -7.14% | 121,700 |
| Jan 15, 2025 | 3.00 | 3.18 | 2.85 | 2.94 | -0.04 | -1.34% | 41,200 |
| Jan 14, 2025 | 2.92 | 3.17 | 2.84 | 2.98 | 0.03 | 1.02% | 59,184 |
| Jan 13, 2025 | 3.12 | 3.15 | 2.82 | 2.95 | -0.22 | -6.94% | 55,498 |
| Jan 10, 2025 | 3.26 | 3.26 | 3.02 | 3.17 | -0.13 | -3.94% | 38,800 |
| Jan 8, 2025 | 3.45 | 3.45 | 3.21 | 3.30 | -0.28 | -7.82% | 35,700 |
| Jan 7, 2025 | 3.85 | 3.89 | 3.44 | 3.58 | -0.29 | -7.49% | 82,654 |
| Jan 6, 2025 | 3.38 | 3.89 | 3.20 | 3.87 | 0.52 | 15.52% | 160,700 |
| Jan 3, 2025 | 3.27 | 3.42 | 3.08 | 3.35 | 0.14 | 4.36% | 69,627 |
| Jan 2, 2025 | 2.90 | 3.28 | 2.90 | 3.21 | 0.43 | 15.47% | 155,693 |
| Dec 31, 2024 | 3.09 | 3.12 | 2.50 | 2.78 | -0.31 | -10.03% | 253,200 |
| Dec 30, 2024 | 3.11 | 3.19 | 2.91 | 3.09 | -0.02 | -0.64% | 119,707 |
| Dec 27, 2024 | 3.30 | 3.31 | 2.96 | 3.11 | -0.15 | -4.60% | 77,314 |
| Dec 26, 2024 | 3.30 | 3.37 | 3.07 | 3.26 | -0.12 | -3.55% | 70,791 |
| Dec 24, 2024 | 3.03 | 3.46 | 3.01 | 3.38 | 0.39 | 13.04% | 95,930 |
| Dec 23, 2024 | 3.05 | 3.08 | 2.89 | 2.99 | -0.13 | -4.17% | 52,200 |
| Dec 20, 2024 | 2.92 | 3.23 | 2.78 | 3.12 | 0.15 | 5.05% | 83,255 |
| Dec 19, 2024 | 3.03 | 3.04 | 2.72 | 2.97 | 0.12 | 4.21% | 100,683 |
| Dec 18, 2024 | 2.90 | 3.01 | 2.85 | 2.85 | -0.06 | -2.06% | 36,724 |
| Dec 17, 2024 | 3.28 | 3.37 | 2.82 | 2.91 | -0.33 | -10.19% | 87,341 |