Dragonfly Energy Corp. (DFLI)
NASDAQ: DFLI
· Real-Time Price · USD
0.40
-0.12 (-23.08%)
At close: Jul 23, 2025, 3:59 PM
DFLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.42 | 0.67 | 0.40 | 0.52 | 0.52 | 92.59% | 684,583,004 |
| Jul 21, 2025 | 0.18 | 0.30 | 0.18 | 0.27 | 0.27 | 58.82% | 94,690,600 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 5,060,223 |
| Jul 17, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 8,665,700 |
| Jul 16, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.00% | 2,665,800 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 2,394,814 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 0.00% | 2,340,500 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 2,521,200 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.00% | 3,546,500 |
| Jul 9, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,448,808 |
| Jul 8, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 3,221,336 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 0.00% | 3,709,520 |
| Jul 3, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 4,049,629 |
| Jul 2, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 2,734,300 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 2,868,900 |
| Jun 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.00% | 2,719,208 |
| Jun 27, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 5,741,649 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 7,011,732 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.00% | 6,800,600 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -4.76% | 8,635,100 |