NasdaqCM - Delayed Quote
USD
Dragonfly Energy Holdings Corp. (DFLI)
1.9000
-0.4200
(-18.10%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.3100
2.3100
1.8320
1.9000
1.9000
96,700
Oct 29, 2026
2.1900
2.3800
2.1600
2.3200
2.3200
99,500
Oct 28, 2026
2.4000
2.5200
2.1550
2.2500
2.2500
173,400
Oct 27, 2026
2.2100
2.5740
2.1700
2.3600
2.3600
162,300
Oct 26, 2026
2.3600
2.3800
2.2800
2.2900
2.2900
42,100
Oct 23, 2026
2.5900
2.5900
2.3400
2.4000
2.4000
74,500
Oct 22, 2026
2.7000
2.7000
2.5600
2.6500
2.6500
32,300
Oct 21, 2026
2.7600
2.9300
2.6300
2.7100
2.7100
54,000
Oct 20, 2026
2.8800
2.9200
2.7300
2.7750
2.7750
45,200
Oct 19, 2026
2.7700
2.9200
2.6900
2.9200
2.9200
47,000
Oct 16, 2026
2.8900
3.0000
2.6930
2.7700
2.7700
35,000
Oct 15, 2026
2.8600
2.9350
2.7600
2.9200
2.9200
47,400
Oct 14, 2026
3.1200
3.2390
2.8420
2.9500
2.9500
54,000
Oct 13, 2026
3.4900
3.5100
3.1750
3.2600
3.2600
56,000
Oct 12, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
3.5000
3.9500
3.1070
3.5400
3.5400
175,900
Oct 9, 2026
3.8800
4.0400
3.2800
3.7760
3.7760
141,675
Oct 8, 2026
5.3600
5.3600
3.9200
3.9200
3.9200
152,913
Oct 7, 2026
5.4880
5.5760
4.9600
5.5120
5.5120
28,738
Oct 6, 2026
5.6000
5.9200
5.4400
5.4400
5.4400
39,363
Oct 5, 2026
6.7680
6.8000
5.5200
5.6800
5.6800
113,975
Oct 2, 2026
7.0400
7.2000
6.7200
6.8080
6.8080
26,613
Oct 1, 2026
6.8960
7.0560
6.8000
6.8880
6.8880
22,800
Sep 30, 2026
6.9440
7.1520
6.8000
6.8080
6.8080
16,400
Sep 29, 2026
6.8560
7.1520
6.8000
6.8800
6.8800
9,325
Sep 28, 2026
7.4560
7.4880
6.6400
6.8400
6.8400
54,763
Sep 25, 2026
7.1200
7.9360
6.9600
7.3120
7.3120
68,113
Sep 24, 2026
7.1200
7.2720
6.8800
7.1920
7.1920
15,213
Sep 23, 2026
6.9600
7.3600
6.9200
7.1040
7.1040
14,150
Sep 22, 2026
7.1200
7.2720
6.9600
6.9600
6.9600
16,000
Sep 21, 2026
7.2960
7.4960
6.7280
6.9600
6.9600
40,200
Sep 18, 2026
7.2000
7.5520
6.9600
7.3360
7.3360
27,188
Sep 17, 2026
6.7200
7.2000
6.6560
7.0560
7.0560
17,938
Sep 16, 2026
6.9600
7.2000
6.4000
6.7680
6.7680
58,913
Sep 15, 2026
8.1600
8.1600
6.8000
6.8000
6.8000
90,150
Sep 14, 2026
8.0000
8.2400
7.9200
7.9200
7.9200
35,075
Sep 11, 2026
8.4800
8.4800
8.0800
8.2400
8.2400
21,488
Sep 10, 2026
8.4000
8.7120
8.1600
8.2400
8.2400
29,850
Sep 9, 2026
8.7200
8.8000
8.4000
8.4000
8.4000
17,400
Sep 8, 2026
8.6400
9.4400
8.6400
8.7200
8.7200
46,463
Sep 4, 2026
8.0800
8.8000
8.0800
8.7200
8.7200
24,300
Sep 3, 2026
8.2400
8.4000
8.0800
8.2400
8.2400
20,975
Sep 2, 2026
8.4000
8.4000
8.0000
8.0800
8.0800
39,100
Sep 1, 2026
8.7200
8.7200
8.0800
8.2400
8.2400
41,675
Aug 31, 2026
8.8000
8.9200
8.6400
8.8000
8.8000
16,350
Aug 28, 2026
9.3600
9.3600
8.6400
8.8800
8.8800
47,038
Aug 27, 2026
9.0400
9.6000
8.8800
9.1200
9.1200
56,588
Aug 26, 2026
9.2000
9.3680
8.9600
9.0400
9.0400
17,475
Aug 25, 2026
9.1200
9.2800
9.0160
9.2000
9.2000
19,363
Aug 24, 2026
9.2800
9.4880
9.0400
9.0400
9.0400
23,063
Aug 21, 2026
9.0400
9.6000
9.0400
9.6000
9.6000
18,463
Aug 20, 2026
9.2000
9.3360
8.8800
9.0400
9.0400
24,950
Aug 19, 2026
9.4400
9.8720
9.1200
9.2000
9.2000
33,413
Aug 18, 2026
9.8400
9.9200
9.2000
9.2000
9.2000
32,788
Aug 17, 2026
10.2400
10.6320
10.0000
10.0800
10.0800
40,675
Aug 14, 2026
10.2400
10.4800
10.1200
10.2400
10.2400
21,888
Aug 13, 2026
10.2400
10.7200
10.0000
10.4000
10.4000
28,975
Aug 12, 2026
10.6400
10.7200
10.1600
10.1600
10.1600
29,463
Aug 11, 2026
10.4000
10.5600
10.1120
10.3200
10.3200
30,975
Aug 10, 2026
10.6400
10.9600
10.3200
10.4800
10.4800
39,750
Aug 7, 2026
8.9600
11.6800
8.9600
10.5600
10.5600
168,075
Aug 6, 2026
9.3600
10.0800
8.8000
9.3600
9.3600
84,175
Aug 5, 2026
9.4400
9.5200
8.8800
9.2800
9.2800
67,750
Aug 4, 2026
9.6800
10.0640
9.2000
9.2000
9.2000
83,350
Aug 3, 2026
9.7600
9.7600
8.9600
9.4000
9.4000
64,813
Jul 31, 2026
10.8000
11.2000
8.9680
9.3600
9.3600
121,938
Jul 30, 2026
9.8400
10.4800
9.7600
10.3200
10.3200
25,588
Jul 29, 2026
10.3200
10.5600
9.6800
9.6800
9.6800
39,175
Jul 28, 2026
11.0400
11.2400
10.4800
10.4800
10.4800
33,963
Jul 27, 2026
11.2800
11.8400
10.7600
11.2800
11.2800
33,300
Jul 24, 2026
11.6000
11.6000
11.0800
11.2800
11.2800
18,863
Jul 23, 2026
11.9200
12.0000
11.3600
11.4400
11.4400
19,525
Jul 22, 2026
12.0800
12.3200
11.8800
11.9200
11.9200
17,125
Jul 21, 2026
11.9200
12.3600
11.8400
12.0800
12.0800
23,425
Jul 20, 2026
11.6800
12.0000
11.2800
11.7600
11.7600
22,725
Jul 17, 2026
12.4000
12.4000
11.6000
11.6800
11.6800
46,525
Jul 16, 2026
13.2800
13.3600
12.4800
12.6400
12.6400
31,525
Jul 15, 2026
13.5200
13.8400
13.0400
13.5200
13.5200
25,513
Jul 14, 2026
13.6000
13.9200
13.2800
13.3600
13.3600
22,775
Jul 13, 2026
14.0000
14.0000
13.3280
13.5200
13.5200
31,088
Jul 10, 2026
14.4800
14.4800
13.7600
13.9200
13.9200
18,750
Jul 9, 2026
14.1600
14.4000
13.8400
14.2400
14.2400
19,175
Jul 8, 2026
14.2400
14.2400
13.6000
13.9200
13.9200
24,500
Jul 7, 2026
15.0400
15.1200
13.8800
14.0000
14.0000
32,713
Jul 6, 2026
15.1200
16.0000
14.6800
14.9600
14.9600
31,138
Jul 2, 2026
15.6000
16.0000
15.0400
15.2800
15.2800
33,413
Jul 1, 2026
15.3600
16.3200
15.1200
15.2000
15.2000
17,650
Jun 30, 2026
16.6400
17.4400
14.9200
15.6800
15.6800
92,263
Jun 29, 2026
15.6000
16.9600
15.3680
16.8000
16.8000
71,538
Jun 26, 2026
14.4000
15.5200
14.1600
15.4400
15.4400
37,938
Jun 25, 2026
14.5600
14.8800
14.0000
14.5600
14.5600
27,550
Jun 24, 2026
14.5600
14.6800
14.0400
14.4800
14.4800
34,288
Jun 23, 2026
14.4000
15.2800
14.4000
14.5600
14.5600
24,050
Jun 22, 2026
15.6800
15.6800
14.8000
14.8000
14.8000
38,338
Jun 18, 2026
15.4400
16.4000
15.4400
15.8400
15.8400
108,600
Jun 17, 2026
15.3600
15.9200
15.0400
15.0400
15.0400
48,125
Jun 16, 2026
15.2800
16.0400
14.8400
15.2800
15.2800
75,888
Jun 15, 2026
13.9200
16.4000
13.9200
15.2800
15.2800
223,925
Jun 12, 2026
14.0800
14.6000
13.8400
13.8400
13.8400
35,650
Jun 11, 2026
14.1600
14.5600
13.8720
14.0800
14.0800
32,413
Jun 10, 2026
14.0800
14.6880
14.0000
14.0800
14.0800
19,950
Jun 9, 2026
15.1200
15.5200
13.5200
14.3200
14.3200
53,625
Jun 8, 2026
15.5200
16.0800
15.0000
15.0400
15.0400
39,075
Jun 5, 2026
16.5600
16.5600
14.4800
14.8800
14.8800
56,650
Jun 4, 2026
16.2400
17.0800
15.9200
16.6400
16.6400
49,038
Jun 3, 2026
17.6000
17.7600
15.6000
15.8400
15.8400
56,900
Jun 2, 2026
17.2000
17.9600
16.6000
17.6000
17.6000
61,475
Jun 1, 2026
16.8000
17.5200
16.6000
17.2000
17.2000
39,600
May 29, 2026
17.3600
17.5280
16.2800
16.8800
16.8800
57,100
May 28, 2026
17.3600
17.7600
17.0400
17.6800
17.6800
54,175
May 27, 2026
17.3600
18.0400
16.9600
17.3600
17.3600
46,613
May 26, 2026
17.2800
18.0800
17.0400
17.3600
17.3600
67,625
May 22, 2026
15.9200
17.1200
15.9200
17.1200
17.1200
71,650
May 21, 2026
14.8800
16.2800
14.8000
16.0800
16.0800
64,850
May 20, 2026
14.6400
15.4400
13.9200
15.2000
15.2000
64,175
May 19, 2026
14.1600
14.4800
13.5200
14.3200
14.3200
34,975
May 18, 2026
14.8000
14.8000
13.3200
14.5600
14.5600
79,888
May 15, 2026
15.2000
15.2800
14.4000
14.8000
14.8000
66,200
May 14, 2026
15.6800
16.4000
15.0000
15.4400
15.4400
111,713
May 13, 2026
15.6000
16.0000
15.0400
15.6800
15.6800
45,500
May 12, 2026
16.0800
16.0800
15.1200
15.3600
15.3600
53,438
May 11, 2026
16.4000
17.2000
16.0000
16.0000
16.0000
64,900
May 8, 2026
16.7200
16.8800
16.2400
16.5600
16.5600
33,650
May 7, 2026
17.6800
17.6800
16.1600
16.5600
16.5600
55,363
May 6, 2026
17.0400
18.0800
16.8000
17.6800
17.6800
91,538
May 5, 2026
16.0000
17.7200
15.5200
16.7200
16.7200
112,375
May 4, 2026
16.5600
16.8000
15.6800
16.0000
16.0000
38,838
May 1, 2026
16.2400
16.7200
15.8480
16.6400
16.6400
28,475
Apr 30, 2026
15.6800
16.4800
15.4480
16.0800
16.0800
34,988
Apr 29, 2026
15.9200
15.9200
15.2720
15.4400
15.4400
25,688
Apr 28, 2026
15.8400
16.0000
15.1200
15.8400
15.8400
40,813
Apr 27, 2026
16.4800
16.6560
15.6000
16.0000
16.0000
44,375
Apr 24, 2026
16.8000
17.0400
16.0800
16.4000
16.4000
28,000
Apr 23, 2026
17.3600
18.4000
16.0800
16.6400
16.6400
59,400
Apr 22, 2026
15.8400
17.3600
15.8400
17.2800
17.2800
72,413
Apr 21, 2026
16.4000
17.1920
15.4400
15.4400
15.4400
68,888
Apr 20, 2026
15.9200
16.6400
15.4400
16.4000
16.4000
217,238
Apr 17, 2026
16.6400
16.8800
15.9200
15.9200
15.9200
54,325
Apr 16, 2026
16.5600
16.5600
15.8400
16.1600
16.1600
52,175
Apr 15, 2026
16.3200
16.7200
16.0800
16.4000
16.4000
39,388
Apr 14, 2026
16.6400
17.6000
15.9200
16.2400
16.2400
50,263
Apr 13, 2026
15.9200
17.1200
15.6000
16.6400
16.6400
36,475
Apr 10, 2026
15.6000
16.5600
15.5200
15.9200
15.9200
33,088
Apr 9, 2026
16.0000
16.6080
15.4400
15.4400
15.4400
28,738
Apr 8, 2026
16.5600
16.7840
16.0000
16.1600
16.1600
40,975
Apr 7, 2026
16.0000
16.1600
14.4800
15.2000
15.2000
52,063
Apr 6, 2026
15.1200
16.9600
15.1200
16.3200
16.3200
54,175
Apr 2, 2026
13.6000
15.0400
13.5200
14.8800
14.8800
33,688
Apr 1, 2026
14.3200
14.8000
13.8400
13.8400
13.8400
34,713
Mar 31, 2026
12.7200
14.2400
12.7200
13.9200
13.9200
66,350
Mar 30, 2026
14.0800
14.1600
12.4800
12.6400
12.6400
76,488
Mar 27, 2026
15.0400
15.2320
13.6000
13.7600
13.7600
71,900
Mar 26, 2026
16.4000
16.8800
15.5200
15.5200
15.5200
28,463
Mar 25, 2026
17.0400
17.7600
16.4000
16.5600
16.5600
36,700
Mar 24, 2026
16.2400
17.1200
16.2400
16.7200
16.7200
25,425
Mar 23, 2026
15.9200
17.4400
15.9200
16.5600
16.5600
58,625
Mar 20, 2026
16.4800
17.1200
15.9200
16.1600
16.1600
47,963
Mar 19, 2026
17.4400
17.4400
16.0000
16.4000
16.4000
77,463
Mar 18, 2026
18.0000
18.2400
17.6000
17.8000
17.8000
58,200
Mar 17, 2026
16.8000
19.3600
16.8000
18.2400
18.2400
205,125
Mar 16, 2026
27.2000
27.5200
22.4800
23.3600
23.3600
312,275
Mar 13, 2026
22.7200
26.5600
22.1600
23.9200
23.9200
107,563
Mar 12, 2026
22.6400
23.5200
21.7600
22.0000
22.0000
34,863
Mar 11, 2026
21.2800
22.6400
21.1200
22.4000
22.4000
22,838
Mar 10, 2026
20.4000
22.8000
20.2480
21.3600
21.3600
43,538
Mar 9, 2026
19.7600
21.4400
19.5600
20.9600
20.9600
26,925
Mar 6, 2026
21.8400
22.4000
19.5200
20.7200
20.7200
46,138
Mar 5, 2026
21.8400
23.2800
21.4400
22.3200
22.3200
55,313
Mar 4, 2026
20.8000
22.4800
20.8000
21.8400
21.8400
26,913
Mar 3, 2026
19.6800
20.8800
19.3600
20.8000
20.8000
24,013
Mar 2, 2026
19.2000
21.3200
19.2000
20.9600
20.9600
28,125
Feb 27, 2026
20.8800
20.8800
19.7600
20.4000
20.4000
26,625
Feb 26, 2026
20.3200
21.8000
20.0000
21.3600
21.3600
41,588
Feb 25, 2026
20.4000
20.8000
19.5200
20.1600
20.1600
24,113
Feb 24, 2026
18.8000
20.4000
18.7200
20.0800
20.0800
39,588
Feb 23, 2026
19.2800
19.8400
18.5600
18.7200
18.7200
42,163
Feb 20, 2026
21.2000
22.9600
19.6800
19.8400
19.8400
46,188
Feb 19, 2026
19.6000
23.0400
19.2800
21.6800
21.6800
56,850
Feb 18, 2026
19.1200
20.4000
18.2400
20.0800
20.0800
33,900
Feb 17, 2026
18.0000
19.4400
17.2800
18.8800
18.8800
37,375
Feb 13, 2026
18.2400
19.3600
17.7200
17.8400
17.8400
39,700
Feb 12, 2026
20.4000
20.6000
18.2800
18.3200
18.3200
50,875
Feb 11, 2026
22.0000
22.4000
19.6000
20.3200
20.3200
49,200
Feb 10, 2026
22.4800
22.7200
21.5200
21.6000
21.6000
28,300
Feb 9, 2026
22.8800
23.8400
22.4000
22.7200
22.7200
34,988
Feb 6, 2026
21.2000
24.0000
20.3200
23.0400
23.0400
71,475
Feb 5, 2026
22.1600
22.3200
20.5600
20.5600
20.5600
36,600
Feb 4, 2026
22.5600
23.3600
21.2800
22.4000
22.4000
68,313
Feb 3, 2026
20.6400
21.9200
20.1600
21.9200
21.9200
49,675
Feb 2, 2026
21.5200
21.5200
17.6000
20.7200
20.7200
161,825
Jan 30, 2026
26.5600
28.1840
25.2800
25.6000
25.6000
84,238
Jan 29, 2026
28.4000
28.6400
26.4800
27.2800
27.2800
80,238
Jan 28, 2026
29.6800
29.8160
28.2400
28.9600
28.9600
76,250
Jan 27, 2026
29.6000
30.6000
27.9600
29.8400
29.8400
78,288
Jan 26, 2026
30.4000
30.7200
29.2800
29.3600
29.3600
40,750
Jan 23, 2026
31.6800
31.7600
28.6400
30.4800
30.4800
103,713
Jan 22, 2026
32.5600
33.8400
31.2800
32.0000
32.0000
52,350
Jan 21, 2026
34.5600
36.4000
30.8000
32.5600
32.5600
87,888
Jan 20, 2026
31.2000
35.7600
30.7200
33.9200
33.9200
109,138
Jan 16, 2026
30.8400
33.6000
30.7200
32.4800
32.4800
91,688
Jan 15, 2026
32.0000
32.0000
30.4800
30.7200
30.7200
70,325
Jan 14, 2026
30.7200
33.2800
30.0000
32.4000
32.4000
89,175
Jan 13, 2026
32.0800
32.3120
30.2800
31.4400
31.4400
93,575
Jan 12, 2026
31.4400
33.1200
30.3600
32.5600
32.5600
60,213
Jan 9, 2026
33.0400
33.9200
30.9600
31.2800
31.2800
77,550
Jan 8, 2026
32.4000
34.8000
30.9600
32.4000
32.4000
79,538
Jan 7, 2026
32.5600
32.9600
30.8800
31.6800
31.6800
66,325
Jan 6, 2026
34.8800
36.6400
32.3840
33.1200
33.1200
114,913
Jan 5, 2026
31.6800
36.2400
31.4400
33.1200
33.1200
145,863
Jan 2, 2026
25.5200
32.0800
24.8800
30.9600
30.9600
177,325
Dec 31, 2025
25.2000
25.4400
23.3600
24.5600
24.5600
122,850
Dec 30, 2025
26.8800
28.3200
25.3680
26.0000
26.0000
103,000
Dec 29, 2025
31.6800
32.8800
26.5600
27.4400
27.4400
162,725
Dec 26, 2025
32.0000
33.8400
31.2000
33.6000
33.6000
67,750
Dec 24, 2025
32.9600
33.0240
31.2000
32.7200
32.7200
58,525
Dec 23, 2025
36.2400
36.4800
32.8000
33.5200
33.5200
88,550
Dec 22, 2025
34.3200
41.2000
34.0000
34.8000
34.8000
286,738
Dec 19, 2025
28.1600
33.1200
28.0800
32.2400
32.2400
170,825
Dec 18, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
34.4000
35.2000
27.8400
28.0800
28.0800
197,088
Dec 17, 2025
34.8000
35.9200
32.8800
34.4800
34.4800
143,039
Dec 16, 2025
33.5200
40.4000
32.8800
35.2000
35.2000
566,280
Dec 15, 2025
63.2000
63.2000
56.1600
56.8000
56.8000
96,878
Dec 12, 2025
68.0000
71.6000
63.2000
63.4400
63.4400
62,271
Dec 11, 2025
68.9600
71.4400
64.8000
69.6800
69.6800
77,000
Dec 10, 2025
64.4000
69.6000
62.0000
68.9600
68.9600
124,259
Dec 9, 2025
63.2000
65.9200
61.2000
63.6800
63.6800
44,209
Dec 8, 2025
64.0000
67.9200
62.6400
63.9200
63.9200
116,229
Dec 5, 2025
65.0400
65.0400
60.0000
60.0000
60.0000
44,920
Dec 4, 2025
58.5600
64.4000
58.5600
64.3200
64.3200
86,524
Dec 3, 2025
57.2800
62.0000
55.6000
60.4800
60.4800
64,196
Dec 2, 2025
64.0000
64.7200
57.2000
57.6800
57.6800
94,239
Dec 1, 2025
65.6800
65.9200
62.0000
62.5600
62.5600
88,071
Nov 28, 2025
70.4000
74.4000
67.9200
69.5200
69.5200
83,896
Nov 26, 2025
75.2000
78.6400
67.2000
67.8400
67.8400
239,910
Nov 25, 2025
63.6800
72.8000
61.6000
71.7600
71.7600
182,761
Nov 24, 2025
67.6000
69.0400
61.3600
62.9600
62.9600
371,663
Nov 21, 2025
49.8400
63.2000
46.5600
60.0000
60.0000
216,163
Nov 20, 2025
56.2400
58.1600
49.6000
49.7600
49.7600
194,053
Nov 19, 2025
60.4800
60.8000
55.6800
56.0800
56.0800
165,273
Nov 18, 2025
60.8000
63.2000
56.0000
61.6000
61.6000
235,129
Nov 17, 2025
72.5600
73.6000
59.0400
64.0000
64.0000
706,173
Nov 14, 2025
56.8000
72.0000
56.8000
64.8000
64.8000
588,678
Nov 13, 2025
68.0000
69.2800
60.2400
61.8400
61.8400
139,300
Nov 12, 2025
67.2000
71.9200
65.6800
70.0000
70.0000
124,616
Nov 11, 2025
71.0400
71.1200
63.4400
66.8000
66.8000
182,443
Nov 10, 2025
74.9600
79.4400
69.6000
70.9600
70.9600
175,044
Nov 7, 2025
62.4000
71.1200
62.4000
70.3200
70.3200
155,478
Nov 6, 2025
88.0000
88.0000
65.6800
72.0000
72.0000
309,595
Nov 5, 2025
84.8000
89.6000
84.0000
87.2000
87.2000
74,588
Nov 4, 2025
84.8000
88.0000
83.2000
84.0000
84.0000
102,228
Nov 3, 2025
95.2000
95.2000
87.2000
88.8000
88.8000
113,354
Oct 31, 2025
86.4000
100.8000
84.8000
99.2000
99.2000
237,766
