Dark

DFLI
Dragonfly Energy Holdings Corp. Common Stock (NV)
stock NASDAQ

At Close

May 12, 2025 3:58:30 PM EDT

0.4915USD+6.848%(+0.0315)325,516

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 12, 2025 9:27:30 AM EDT

0.4940USD+7.391%(+0.0340)7,732

After-hours

May 12, 2025 4:53:30 PM EDT

0.5500USD+11.902%(+0.0585)6,440

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.4840	0.519800	0.48310	0.49150	+6.848%	325,516	0.000%
2025-05-09	0.5100	0.510000	0.44800	0.46000	-6.122%	225,487	+6.848%
2025-05-08	0.5300	0.530000	0.46710	0.49000	-2.970%	293,057	+0.306%
2025-05-07	0.5497	0.556100	0.50000	0.50500	-4.717%	194,441	-2.673%
2025-05-06	0.5978	0.607700	0.51070	0.53000	-9.409%	148,547	-7.264%
2025-05-05	0.6300	0.630100	0.58190	0.58505	-2.475%	130,963	-15.990%
2025-05-02	0.6100	0.629400	0.57030	0.59990	+1.386%	149,486	-18.070%
2025-05-01	0.6000	0.647500	0.57500	0.59170	-4.194%	181,635	-16.934%
2025-04-30	0.6400	0.640000	0.59120	0.61760	-3.545%	93,081	-20.418%
2025-04-29	0.5623	0.650000	0.56230	0.64030	+11.512%	163,380	-23.239%
2025-04-28	0.5300	0.660000	0.53000	0.57420	+6.333%	303,178	-14.403%
2025-04-25	0.4900	0.550000	0.48505	0.54000	+8.565%	272,007	-8.981%
2025-04-24	0.5000	0.514500	0.45910	0.49740	-2.471%	308,072	-1.186%
2025-04-23	0.5634	0.600000	0.49120	0.51000	-12.273%	487,431	-3.627%
2025-04-22	0.6200	0.637800	0.55610	0.58135	-4.712%	1,716,820	-15.455%
2025-04-21	0.6700	0.670000	0.61000	0.61010	-0.310%	52,592	-19.439%
2025-04-17	0.6394	0.639400	0.61200	0.61200	-1.290%	39,351	-19.690%
2025-04-16	0.6570	0.669000	0.60010	0.62000	-4.173%	121,738	-20.726%
2025-04-15	0.6790	0.679000	0.62000	0.64700	-2.575%	73,286	-24.034%
2025-04-14	0.6720	0.690000	0.64410	0.66410	-1.176%	100,132	-25.990%
2025-04-11	0.6310	0.718900	0.62000	0.67200	+5.313%	82,323	-26.860%
2025-04-10	0.6800	0.961800	0.62020	0.63810	-3.464%	1,347,855	-22.974%
2025-04-09	0.6800	0.700000	0.65000	0.66100	-5.571%	75,018	-25.643%
2025-04-08	0.7110	0.720000	0.66200	0.70000	+5.900%	81,119	-29.786%
2025-04-07	0.7071	0.770000	0.62200	0.66100	-10.579%	134,243	-25.643%
2025-04-04	0.7460	0.769900	0.69000	0.73920	-3.712%	69,455	-33.509%
2025-04-03	0.9080	0.928000	0.75020	0.76770	-17.990%	104,709	-35.978%
2025-04-02	0.9800	0.999899	0.89100	0.93610	-4.480%	106,193	-47.495%
2025-04-01	1.0000	1.030000	0.96000	0.98000	-0.010%	32,648	-49.847%
2025-03-31	1.0000	1.020000	0.95260	0.98010	-1.990%	43,517	-49.852%
2025-03-28	1.0700	1.109900	0.97000	1.00000	-6.542%	52,214	-50.850%
2025-03-27	1.0600	1.110000	1.05000	1.07000	0.000%	66,264	-54.065%
2025-03-26	1.1400	1.150000	1.05000	1.07000	-7.759%	55,395	-54.065%
2025-03-25	1.3100	1.320000	1.06010	1.16000	-10.769%	135,709	-57.629%
2025-03-24	1.4000	1.448800	1.25000	1.30000	-5.797%	183,023	-62.192%
2025-03-21	1.3100	1.400000	1.26100	1.38000	+5.344%	102,022	-64.384%
2025-03-20	1.2100	1.339900	1.21000	1.31000	+7.377%	56,855	-62.481%
2025-03-19	1.3100	1.400000	1.15000	1.22000	-4.688%	129,273	-59.713%
2025-03-18	1.2800	1.290000	1.18000	1.28000	+4.065%	55,538	-61.602%
2025-03-17	1.2500	1.270000	1.20000	1.23000	+5.128%	68,731	-60.041%
2025-03-14	1.1100	1.179000	1.05000	1.17000	+6.364%	83,864	-57.991%
2025-03-13	1.1500	1.150000	1.06000	1.10000	-1.786%	65,476	-55.318%
2025-03-12	1.1100	1.160000	1.07000	1.12000	+1.818%	56,161	-56.116%
2025-03-11	1.1900	1.190000	1.05500	1.10000	-6.780%	66,802	-55.318%
2025-03-10	1.2300	1.246100	1.15000	1.18000	-5.600%	43,720	-58.347%
2025-03-07	1.2200	1.260000	1.16100	1.25000	+5.042%	51,557	-60.680%
2025-03-06	1.2600	1.260000	1.16000	1.19000	-4.800%	56,864	-58.697%
2025-03-05	1.3900	1.390000	1.18000	1.25000	-10.714%	96,284	-60.680%
2025-03-04	1.4400	1.520000	1.37000	1.40000	0.000%	84,513	-64.893%
2025-03-03	1.9500	1.962000	1.16000	1.40000	-26.316%	237,136	-64.893%
2025-02-28	2.0000	2.025000	1.81010	1.90000	-7.317%	57,498	-74.132%
2025-02-27	2.1000	2.130000	2.04300	2.05000	-3.302%	20,627	-76.024%
2025-02-26	2.1500	2.160000	2.05980	2.12000	0.000%	13,991	-76.816%
2025-02-25	2.1400	2.140000	2.05000	2.12000	-0.469%	16,590	-76.816%
2025-02-24	2.0600	2.159400	1.97000	2.13000	+1.914%	44,055	-76.925%
2025-02-21	2.1900	2.190000	1.95000	2.09000	-3.241%	62,017	-76.483%
2025-02-20	2.2800	2.299900	2.11000	2.16000	-5.263%	67,341	-77.245%
2025-02-19	2.3000	2.390000	2.25000	2.28000	-0.870%	20,054	-78.443%
2025-02-18	2.3600	2.470000	2.30000	2.30000	-2.542%	25,196	-78.630%
2025-02-14	2.4200	2.430000	2.35000	2.36000	-1.255%	18,594	-79.174%
2025-02-13	2.2600	2.450000	2.26000	2.39000	+3.913%	23,218	-79.435%
2025-02-12	2.2500	2.320000	2.25000	2.30000	+1.322%	7,085	-78.630%
2025-02-11	2.4000	2.420000	2.26000	2.27000	-5.417%	22,998	-78.348%
2025-02-10	2.3900	2.430000	2.30000	2.40000	+1.266%	23,349	-79.521%
2025-02-07	2.4000	2.450000	2.34000	2.37000	-0.837%	23,920	-79.262%
2025-02-06	2.2900	2.440000	2.29000	2.39000	+2.575%	34,957	-79.435%
2025-02-05	2.3100	2.398600	2.26000	2.33000	+2.193%	35,840	-78.906%
2025-02-04	2.4000	2.430000	2.24000	2.28000	-5.394%	45,530	-78.443%
2025-02-03	2.3500	2.470000	2.16000	2.41000	+1.261%	39,877	-79.606%
2025-01-31	2.4900	2.569900	2.37040	2.38000	-5.179%	40,651	-79.349%
2025-01-30	2.1500	2.620000	2.15000	2.51000	+16.204%	163,085	-80.418%
2025-01-29	2.2400	2.240000	2.10000	2.16000	-4.425%	44,203	-77.245%
2025-01-28	2.3000	2.390000	2.10000	2.26000	-1.310%	60,851	-78.252%
2025-01-27	2.3500	2.430000	2.22000	2.29000	-6.531%	44,043	-78.537%
2025-01-24	2.4400	2.480000	2.30000	2.45000	+6.987%	76,092	-79.939%
2025-01-23	2.4500	2.480900	2.23000	2.29000	-6.148%	65,947	-78.537%
2025-01-22	2.5300	2.560000	2.38000	2.44000	-5.058%	59,811	-79.857%
2025-01-21	2.6500	2.650000	2.29000	2.57000	-1.154%	77,640	-80.875%
2025-01-17	2.7500	2.890000	2.57000	2.60000	-4.762%	86,561	-81.096%
2025-01-16	2.9300	3.000000	2.69000	2.73000	-7.143%	121,679	-81.996%
2025-01-15	3.0000	3.180000	2.85000	2.94000	-1.342%	41,192	-83.282%
2025-01-14	2.9200	3.170000	2.84000	2.98000	+1.017%	59,184	-83.507%
2025-01-13	3.1200	3.150000	2.82000	2.95000	-6.940%	55,498	-83.339%
2025-01-10	3.2600	3.260000	3.02000	3.17000	-3.939%	38,771	-84.495%
2025-01-08	3.4500	3.450000	3.21360	3.30000	-7.821%	35,695	-85.106%
2025-01-07	3.8500	3.890000	3.44000	3.58000	-7.494%	82,554	-86.271%
2025-01-06	3.3800	3.890000	3.20000	3.87000	+15.522%	160,687	-87.300%
2025-01-03	3.2700	3.420000	3.08420	3.35000	+4.361%	69,627	-85.328%
2025-01-02	2.9000	3.280000	2.90000	3.21000	+15.468%	155,693	-84.688%
2024-12-31	3.0900	3.122300	2.50000	2.78000	-10.032%	253,165	-82.320%
2024-12-30	3.1100	3.194000	2.91000	3.09000	-0.643%	119,707	-84.094%
2024-12-27	3.3000	3.305000	2.96000	3.11000	-4.601%	77,314	-84.196%
2024-12-26	3.3000	3.370000	3.07000	3.26000	-3.550%	70,791	-84.923%
2024-12-24	3.0300	3.460000	3.01000	3.38000	+13.043%	95,930	-85.459%
2024-12-23	3.0500	3.080000	2.89000	2.99000	-4.167%	52,181	-83.562%
2024-12-20	2.9200	3.225000	2.78000	3.12000	+5.051%	83,255	-84.247%
2024-12-19	3.0300	3.040000	2.72000	2.97000	+4.211%	100,683	-83.451%
2024-12-18	2.9000	3.005400	2.85000	2.85000	-2.062%	36,724	-82.754%
2024-12-17	3.2800	3.370000	2.82010	2.91000	-10.185%	87,341	-83.110%
2024-12-16	3.1500	3.500000	3.10000	3.24000	+1.250%	66,561	-84.830%
2024-12-13	3.2700	3.500000	3.10780	3.20000	-3.323%	52,709	-84.641%
2024-12-12	3.3600	3.500000	3.22500	3.31000	-2.647%	87,887	-85.151%
2024-12-11	3.4400	3.470000	3.34000	3.40000	-1.163%	26,146	-85.544%
2024-12-10	3.6400	3.640000	3.35000	3.44000	-4.178%	40,757	-85.712%
2024-12-09	3.4000	3.800000	3.32120	3.59000	+5.900%	63,644	-86.309%
2024-12-06	3.1700	3.590000	3.17000	3.39000	+7.278%	101,618	-85.501%
2024-12-05	3.0600	3.200000	2.92890	3.16000	+2.597%	104,091	-84.446%
2024-12-04	3.1100	3.250000	3.08000	3.08000	-0.324%	55,686	-84.042%
2024-12-03	3.5600	3.580000	3.00000	3.09000	-13.202%	131,583	-84.094%
2024-12-02	3.9500	3.950000	3.52000	3.56000	-8.718%	45,119	-86.194%
2024-11-29	3.4900	3.920000	3.35000	3.90000	+12.717%	62,392	-87.397%
2024-11-27	3.4100	3.540000	3.20000	3.46000	-1.143%	50,323	-85.795%
2024-11-26	3.8400	4.120000	3.34000	3.50000	-10.714%	164,935	-85.957%
2024-11-25	3.9200	4.130000	3.55000	3.92000	-7.547%	201,424	-87.462%
2024-11-22	3.2800	4.390000	3.02000	4.24000	+27.500%	291,383	-88.408%
2024-11-21	3.5991	3.616200	2.95920	3.32550	-6.927%	171,243	-85.220%
2024-11-20	3.4200	3.735000	3.33090	3.57300	+7.268%	152,872	-86.244%
2024-11-19	4.1220	4.303800	2.97000	3.33090	-26.260%	365,899	-85.244%
2024-11-18	4.5000	4.679100	4.42710	4.51710	+2.366%	18,554	-89.119%
2024-11-15	4.7700	4.770000	4.32000	4.41270	-8.355%	39,951	-88.862%
2024-11-14	4.8600	4.877100	4.59990	4.81500	+4.697%	38,401	-89.792%
2024-11-13	4.6800	4.698000	4.41000	4.59900	-1.161%	101,410	-89.313%
2024-11-12	4.6233	4.680000	4.45500	4.65300	+0.642%	36,456	-89.437%
2024-11-11	4.6710	4.769100	4.59000	4.62330	-2.338%	29,057	-89.369%
2024-11-08	4.9734	4.973400	4.55040	4.73400	-0.228%	27,718	-89.618%
2024-11-07	4.8582	4.989600	4.68270	4.74480	-2.334%	28,881	-89.641%
2024-11-06	4.6800	4.940100	4.62690	4.85820	+4.694%	23,034	-89.883%
2024-11-05	4.6170	4.778100	4.59090	4.64040	+0.117%	22,113	-89.408%
2024-11-04	4.7412	4.741200	4.41000	4.63500	-2.240%	38,505	-89.396%
2024-11-01	4.6890	4.875300	4.65300	4.74120	+1.094%	13,218	-89.633%
2024-10-31	4.8591	4.950000	4.63950	4.68990	-2.798%	24,415	-89.520%
2024-10-30	5.1030	5.304600	4.72770	4.82490	-6.733%	20,747	-89.813%
2024-10-29	5.2200	5.349600	5.09040	5.17320	-3.346%	18,579	-90.499%
2024-10-28	5.1921	5.490000	5.17500	5.35230	+3.085%	12,242	-90.817%
2024-10-25	5.1723	5.463900	5.13450	5.19210	+0.365%	9,832	-90.534%
2024-10-24	5.3982	5.439600	5.04720	5.17320	-1.995%	21,831	-90.499%
2024-10-23	5.4000	5.556600	5.13900	5.27850	-1.163%	12,522	-90.689%
2024-10-22	5.4900	5.490000	5.32260	5.34060	-1.934%	9,071	-90.797%
2024-10-21	5.4000	5.533200	5.31630	5.44590	+1.221%	18,135	-90.975%
2024-10-18	5.2470	5.611500	5.24700	5.38020	-0.367%	14,764	-90.865%
2024-10-17	5.7330	5.733000	5.24250	5.40000	-3.537%	13,214	-90.898%
2024-10-16	4.9500	5.775300	4.95000	5.59800	+11.310%	46,100	-91.220%
2024-10-15	4.5900	5.097600	4.59000	5.02920	+6.580%	26,447	-90.227%
2024-10-14	4.7178	4.762800	4.63590	4.71870	+0.019%	10,791	-89.584%
2024-10-11	4.7700	4.851000	4.52880	4.71780	+0.595%	27,418	-89.582%
2024-10-10	4.7700	4.976100	4.59000	4.68990	-4.525%	16,329	-89.520%
2024-10-09	5.0670	5.148000	4.83210	4.91220	-2.046%	9,905	-89.994%
2024-10-08	4.8240	5.208300	4.81590	5.01480	+1.568%	8,204	-90.199%
2024-10-07	5.4000	5.400000	4.82580	4.93740	-7.721%	33,135	-90.045%
2024-10-04	5.1750	5.526000	4.81320	5.35050	+3.391%	45,711	-90.814%
2024-10-03	4.7610	5.274000	4.52880	5.17500	+10.132%	93,919	-90.502%
2024-10-02	4.7070	4.770000	4.59180	4.69890	+0.385%	6,577	-89.540%
2024-10-01	4.6710	4.845600	4.59000	4.68090	-1.868%	7,216	-89.500%
2024-09-30	4.7700	4.851000	4.60980	4.77000	-0.413%	9,724	-89.696%
2024-09-27	4.6620	4.859100	4.63680	4.78980	+2.563%	23,012	-89.739%
2024-09-26	4.6278	4.671000	4.46400	4.67010	+0.953%	13,776	-89.476%
2024-09-25	4.4181	4.680000	4.41000	4.62600	+4.919%	14,433	-89.375%
2024-09-24	4.5000	4.628700	4.40910	4.40910	+1.999%	13,881	-88.853%
2024-09-23	4.5018	4.702500	4.32270	4.32270	-6.356%	28,640	-88.630%
2024-09-20	4.6800	4.950000	4.59900	4.61610	-3.590%	30,250	-89.352%
2024-09-19	4.9680	5.044500	4.74750	4.78800	-3.448%	19,858	-89.735%
2024-09-18	5.2200	5.313600	4.93380	4.95900	-3.940%	19,735	-90.089%
2024-09-17	5.1300	5.328000	5.07420	5.16240	+0.755%	8,786	-90.479%
2024-09-16	5.3100	5.310000	5.09400	5.12370	-1.845%	6,612	-90.407%
2024-09-13	5.0175	5.337000	4.93740	5.22000	+5.724%	24,023	-90.584%
2024-09-12	4.8600	5.039100	4.86000	4.93740	+0.476%	6,541	-90.045%
2024-09-11	4.9320	5.093100	4.75650	4.91400	+0.312%	12,300	-89.998%
2024-09-10	5.0400	5.127300	4.68810	4.89870	-1.910%	21,125	-89.967%
2024-09-09	4.9554	5.128200	4.80600	4.99410	+0.799%	14,363	-90.158%
2024-09-06	5.2200	5.265000	4.68990	4.95450	-3.251%	19,260	-90.080%
2024-09-05	4.9590	5.207400	4.95090	5.12100	+1.174%	9,289	-90.402%
2024-09-04	4.9590	5.184900	4.86090	5.06160	+0.590%	25,081	-90.290%
2024-09-03	4.7430	5.220000	4.71330	5.03190	+3.288%	18,808	-90.232%
2024-08-30	5.2200	5.265000	4.60170	4.87170	-3.683%	41,258	-89.911%
2024-08-29	5.0670	5.219100	4.99410	5.05800	-3.070%	15,614	-90.283%
2024-08-28	5.1300	5.290200	5.04000	5.21820	+0.835%	19,116	-90.581%
2024-08-27	5.4900	5.490000	5.14800	5.17500	-4.959%	18,047	-90.502%
2024-08-26	5.6214	5.648400	5.31090	5.44500	-0.966%	11,169	-90.973%
2024-08-23	5.3865	5.712300	5.30010	5.49810	+3.736%	22,549	-91.061%
2024-08-22	5.4153	5.481900	5.16060	5.30010	-2.725%	14,808	-90.727%
2024-08-21	5.2200	5.580000	4.93290	5.44860	+2.593%	29,456	-90.979%
2024-08-20	5.5800	5.696100	5.14350	5.31090	-3.262%	22,478	-90.745%
2024-08-19	5.6160	5.751000	5.41980	5.49000	-1.992%	25,049	-91.047%
2024-08-16	5.3100	5.742000	5.25600	5.60160	+2.876%	49,283	-91.226%
2024-08-15	5.5350	5.714100	5.31000	5.44500	-9.715%	52,709	-90.973%
2024-08-14	6.1200	6.206400	5.76180	6.03090	+0.495%	52,829	-91.850%
2024-08-13	5.6700	6.064200	5.35500	6.00120	+7.566%	46,554	-91.810%
2024-08-12	5.7501	5.938200	5.50350	5.57910	-4.292%	42,078	-91.190%
2024-08-09	5.7600	5.938200	5.67000	5.82930	+2.859%	14,819	-91.568%
2024-08-08	5.4657	5.805000	5.13000	5.66730	+4.152%	49,049	-91.327%
2024-08-07	5.8869	5.949000	5.44140	5.44140	-7.568%	55,885	-90.967%
2024-08-06	5.6700	5.932800	5.56380	5.88690	+9.017%	56,713	-91.651%
2024-08-05	5.4000	5.849100	5.34600	5.40000	-5.108%	66,115	-90.898%
2024-08-02	6.3000	6.439500	5.67090	5.69070	-11.591%	82,193	-91.363%
2024-08-01	7.1082	7.209000	6.39000	6.43680	-8.308%	70,509	-92.364%
2024-07-31	6.8400	7.380000	6.75000	7.02000	+8.333%	97,920	-92.999%
2024-07-30	8.1351	8.368200	6.48000	6.48000	-13.886%	585,569	-92.415%
2024-07-29	7.4160	7.650000	7.33590	7.52490	-1.053%	27,558	-93.468%
2024-07-26	7.6743	7.803000	7.49700	7.60500	-0.600%	13,280	-93.537%
2024-07-25	7.3881	7.789500	7.38810	7.65090	+2.471%	15,655	-93.576%
2024-07-24	7.9020	7.957800	7.38180	7.46640	-5.491%	15,355	-93.417%
2024-07-23	7.4700	8.046900	7.20180	7.90020	+5.797%	27,156	-93.779%
2024-07-22	7.4700	7.559100	7.20180	7.46730	+0.558%	15,135	-93.418%
2024-07-19	7.3503	7.518600	7.21890	7.42590	+1.301%	11,247	-93.381%
2024-07-18	7.5852	7.835400	7.21080	7.33050	-3.335%	25,056	-93.295%
2024-07-17	7.9200	7.989300	7.39980	7.58340	-5.219%	38,871	-93.519%
2024-07-16	8.1918	8.330400	7.97940	8.00100	-2.329%	23,037	-93.857%
2024-07-15	7.8300	8.370000	7.74000	8.19180	+1.088%	36,348	-94.000%
2024-07-12	7.7607	8.361000	7.75620	8.10360	+3.375%	36,480	-93.935%
2024-07-11	7.9740	8.028000	7.64550	7.83900	+1.220%	32,512	-93.730%
2024-07-10	7.2954	8.035200	7.29540	7.74450	+7.536%	96,789	-93.654%
2024-07-09	7.0200	7.374600	7.02000	7.20180	+1.163%	29,676	-93.175%
2024-07-08	7.2900	7.380000	6.95070	7.11900	-2.140%	41,640	-93.096%
2024-07-05	6.9687	7.311600	6.93000	7.27470	+8.293%	52,106	-93.244%
2024-07-03	7.2000	7.421400	6.67980	6.71760	0.000%	57,908	-92.683%
2024-07-02	7.2900	7.457400	6.57180	6.71760	-3.938%	44,096	-92.683%
2024-07-01	7.7202	7.893900	6.99300	6.99300	-8.145%	67,732	-92.972%
2024-06-28	8.9100	9.000000	7.61310	7.61310	-12.315%	341,331	-93.544%
2024-06-27	7.9200	8.892000	7.92000	8.68230	+7.464%	55,751	-94.339%
2024-06-26	7.6500	8.740800	7.56270	8.07930	+2.853%	62,259	-93.917%
2024-06-25	7.8246	7.914600	7.38000	7.85520	-1.667%	34,946	-93.743%
2024-06-24	7.2018	7.988400	7.20180	7.98840	+8.218%	44,805	-93.847%
2024-06-21	7.4079	7.633800	7.25490	7.38180	-4.014%	35,819	-93.342%
2024-06-20	7.6500	7.713000	7.38000	7.69050	-0.512%	57,242	-93.609%
2024-06-18	7.8570	7.857000	7.47450	7.73010	-1.626%	28,858	-93.642%
2024-06-17	7.5600	8.080200	7.34400	7.85790	+3.264%	55,201	-93.745%
2024-06-14	8.2116	8.226000	7.30080	7.60950	-6.419%	56,502	-93.541%
2024-06-13	8.0325	8.271000	7.74000	8.13150	+3.022%	48,019	-93.956%
2024-06-12	8.4888	8.488800	7.39890	7.89300	-7.392%	62,350	-93.773%
2024-06-11	8.3727	8.703000	8.10180	8.52300	+2.356%	49,150	-94.233%
2024-06-10	8.1000	8.550000	8.10000	8.32680	+0.043%	47,344	-94.097%
2024-06-07	8.8812	8.891100	8.10000	8.32320	-7.520%	71,885	-94.095%
2024-06-06	8.6445	9.180000	8.64000	9.00000	+4.428%	51,876	-94.539%
2024-06-05	8.3700	8.865000	8.37000	8.61840	+3.290%	74,680	-94.297%
2024-06-04	8.6490	8.757000	8.28000	8.34390	-2.962%	32,344	-94.109%
2024-06-03	8.5500	8.777700	8.37000	8.59860	-0.995%	24,230	-94.284%
2024-05-31	8.5491	8.975700	8.32500	8.68500	+1.579%	41,139	-94.341%
2024-05-30	9.2700	9.270000	8.55000	8.55000	-5.000%	59,119	-94.251%
2024-05-29	9.0900	9.351000	8.82000	9.00000	-2.439%	55,621	-94.539%
2024-05-28	8.8200	9.270000	8.48880	9.22500	+9.403%	96,212	-94.672%
2024-05-24	8.7300	8.730000	7.74000	8.43210	-2.912%	60,505	-94.171%
2024-05-23	8.9100	9.180000	8.10000	8.68500	-0.310%	51,165	-94.341%
2024-05-22	9.9000	10.440000	8.37000	8.71200	-12.000%	178,123	-94.358%
2024-05-21	9.8100	10.260000	9.45000	9.90000	+3.774%	57,570	-95.035%
2024-05-20	9.5400	9.990000	9.45000	9.54000	-5.357%	61,990	-94.848%
2024-05-17	9.2700	10.440000	9.09000	10.08000	+10.891%	105,100	-95.124%
2024-05-16	8.6400	9.180000	8.28000	9.09000	+9.783%	87,940	-94.593%
2024-05-15	9.2700	9.810000	8.10450	8.28000	-25.203%	268,962	-94.064%
2024-05-14	10.8900	11.250000	9.90000	11.07000	+3.361%	96,477	-95.560%
2024-05-13	10.7100	11.520000	9.81000	10.71000	-4.032%	117,969	-95.411%
2024-05-10	12.6900	12.690000	10.35000	11.16000	-10.145%	95,357	-95.596%
2024-05-09	12.9600	13.140000	9.90000	12.42000	-2.128%	269,437	-96.043%
2024-05-08	10.8000	12.876300	10.44630	12.69000	+21.552%	255,796	-96.127%
2024-05-07	9.0000	10.710000	8.55900	10.44000	+19.121%	113,315	-95.292%
2024-05-06	9.0000	9.180000	8.46000	8.76420	-0.633%	45,843	-94.392%
2024-05-03	9.2700	9.270000	8.59320	8.82000	-2.970%	72,659	-94.427%
2024-05-02	8.0109	9.180000	7.92000	9.09000	+13.115%	91,543	-94.593%
2024-05-01	7.8300	8.082000	7.57620	8.03610	+4.092%	57,459	-93.884%
2024-04-30	7.2450	7.833600	7.03890	7.72020	+6.572%	73,251	-93.634%
2024-04-29	7.1118	7.522200	6.75000	7.24410	+4.641%	51,370	-93.215%
2024-04-26	6.9300	7.920000	6.82560	6.92280	-3.209%	146,631	-92.900%
2024-04-25	7.4700	7.560000	6.30900	7.15230	-5.696%	53,588	-93.128%
2024-04-24	7.2909	7.830000	6.88590	7.58430	+4.024%	80,732	-93.520%
2024-04-23	6.3000	7.740000	6.30000	7.29090	+10.443%	82,756	-93.259%
2024-04-22	7.4241	7.425000	5.76000	6.60150	-11.584%	148,282	-92.555%
2024-04-19	7.0200	8.100000	6.98310	7.46640	+9.648%	318,020	-93.417%
2024-04-18	5.4900	7.830000	5.39910	6.80940	+22.924%	598,966	-92.782%
2024-04-17	4.9500	5.757300	4.40280	5.53950	+0.195%	261,874	-91.127%
2024-04-16	5.1273	5.826600	4.25700	5.52870	+36.511%	1,921,693	-91.110%
2024-04-15	4.0617	4.194000	3.96000	4.05000	-1.099%	592,522	-87.864%
2024-04-12	4.1400	4.228200	3.99600	4.09500	-0.655%	18,302	-87.998%
2024-04-11	4.0410	4.232700	3.91500	4.12200	+2.004%	18,919	-88.076%
2024-04-10	4.2300	4.260800	3.96000	4.04100	-1.965%	21,559	-87.837%
2024-04-09	4.2300	4.336200	3.87900	4.12200	-1.632%	50,451	-88.076%
2024-04-08	4.3200	4.455000	4.05000	4.19040	-5.939%	35,055	-88.271%
2024-04-05	4.2750	4.500000	4.27500	4.45500	+2.825%	16,567	-88.967%
2024-04-04	4.3200	4.590000	4.32000	4.33260	-0.742%	23,423	-88.656%
2024-04-03	4.4550	4.556700	4.36500	4.36500	-2.020%	19,535	-88.740%
2024-04-02	4.5900	4.656600	4.45500	4.45500	-4.990%	30,525	-88.967%
2024-04-01	4.8510	4.950000	4.51170	4.68900	-3.519%	23,426	-89.518%
2024-03-28	4.7151	4.860000	4.68000	4.86000	+2.292%	14,125	-89.887%
2024-03-27	4.6593	4.860900	4.59000	4.75110	+1.519%	12,999	-89.655%
2024-03-26	4.7700	4.931100	4.63500	4.68000	+1.961%	12,785	-89.498%
2024-03-25	4.9851	5.161500	4.59000	4.59000	-3.060%	37,216	-89.292%
2024-03-22	4.9815	4.981500	4.73040	4.73490	-3.005%	9,477	-89.620%
2024-03-21	4.7574	5.124600	4.70070	4.88160	+4.812%	23,731	-89.932%
2024-03-20	4.7043	5.040000	4.41090	4.65750	+1.471%	25,861	-89.447%
2024-03-19	4.5549	4.756500	4.54500	4.59000	+0.990%	9,969	-89.292%
2024-03-18	4.6548	4.824000	4.54500	4.54500	-4.356%	18,098	-89.186%
2024-03-15	4.6440	4.795200	4.59180	4.75200	+1.538%	23,587	-89.657%
2024-03-14	5.0580	5.058000	4.54500	4.68000	-4.183%	28,585	-89.498%
2024-03-13	5.1768	5.309100	4.88160	4.88430	-4.286%	27,014	-89.937%
2024-03-12	4.9338	5.229000	4.89510	5.10300	+3.072%	19,028	-90.368%
2024-03-11	4.8600	5.031000	4.81770	4.95090	+4.981%	14,420	-90.073%
2024-03-08	5.0760	5.076000	4.63500	4.71600	-1.207%	14,649	-89.578%
2024-03-07	5.2344	5.382000	4.68090	4.77360	-6.800%	21,194	-89.704%
2024-03-06	4.8978	5.260500	4.79790	5.12190	+10.269%	15,562	-90.404%
2024-03-05	5.3100	5.400000	4.54770	4.64490	-12.540%	32,372	-89.419%
2024-03-04	5.5800	5.847300	5.26590	5.31090	-4.267%	30,723	-90.745%
2024-03-01	6.1020	6.259500	5.40450	5.54760	-6.037%	59,679	-91.140%
2024-02-29	5.2470	6.100200	5.18400	5.90400	+17.143%	67,196	-91.675%
2024-02-28	5.0436	5.310000	5.04000	5.04000	+1.800%	29,963	-90.248%
2024-02-27	4.7565	5.220000	4.59000	4.95090	+4.067%	35,523	-90.073%
2024-02-26	4.8609	5.040000	4.68000	4.75740	-2.472%	14,281	-89.669%
2024-02-23	4.7610	5.040000	4.50000	4.87800	+5.447%	35,845	-89.924%
2024-02-22	4.6413	4.706100	4.49910	4.62600	+2.004%	18,820	-89.375%
2024-02-21	4.6791	4.694400	4.50000	4.53510	+2.523%	18,624	-89.162%
2024-02-20	4.6800	4.680000	4.32000	4.42350	-1.896%	25,585	-88.889%
2024-02-16	4.4991	4.815000	4.45950	4.50900	+0.200%	30,646	-89.100%
2024-02-15	4.1895	4.590000	4.14000	4.50000	+2.041%	23,312	-89.078%
2024-02-14	4.3173	4.532400	4.23000	4.41000	+4.255%	14,673	-88.855%
2024-02-13	4.5405	4.590000	4.14720	4.23000	-6.206%	18,436	-88.381%
2024-02-12	4.3470	4.590000	4.32000	4.50990	+1.008%	28,391	-89.102%
2024-02-09	4.5450	4.563000	4.32000	4.46490	-0.978%	18,025	-88.992%
2024-02-08	4.1850	4.590000	4.14180	4.50900	+10.743%	29,440	-89.100%
2024-02-07	4.5000	4.500000	4.05090	4.07160	-6.990%	16,699	-87.929%
2024-02-06	3.8907	4.590000	3.87000	4.37760	+12.333%	29,508	-88.772%
2024-02-05	4.0824	4.124700	3.88080	3.89700	-2.565%	14,808	-87.388%
2024-02-02	4.3947	4.512600	3.92850	3.99960	-3.601%	26,645	-87.711%
2024-02-01	4.2129	4.405800	4.14540	4.14900	-1.915%	15,706	-88.154%
2024-01-31	4.3200	4.770900	4.23000	4.23000	-6.000%	14,714	-88.381%
2024-01-30	4.5090	4.656600	4.40010	4.50000	-0.794%	16,352	-89.078%
2024-01-29	4.2300	4.815000	4.08780	4.53600	+6.217%	36,465	-89.164%
2024-01-26	4.0500	4.489200	4.05000	4.27050	+4.746%	21,235	-88.491%
2024-01-25	4.5000	4.589100	4.00860	4.07700	-4.066%	29,936	-87.945%
2024-01-24	4.2966	4.401000	4.08780	4.24980	-0.736%	17,505	-88.435%
2024-01-23	3.8601	4.320000	3.83490	4.28130	+8.360%	25,471	-88.520%
2024-01-22	3.8484	4.072500	3.82500	3.95100	-0.250%	29,294	-87.560%
2024-01-19	4.0500	4.248900	3.87000	3.96090	-1.610%	30,805	-87.591%
2024-01-18	3.9582	4.190400	3.95820	4.02570	+1.245%	30,779	-87.791%
2024-01-17	4.2678	4.267800	3.82500	3.97620	-6.655%	52,469	-87.639%
2024-01-16	4.5612	4.561200	4.14540	4.25970	-2.753%	46,142	-88.462%
2024-01-12	4.7700	4.779000	4.27500	4.38030	-4.587%	47,256	-88.779%
2024-01-11	4.7700	4.860000	4.59000	4.59090	-3.609%	37,195	-89.294%
2024-01-10	4.7205	4.896000	4.60080	4.76280	-2.738%	24,994	-89.680%
2024-01-09	4.8483	4.941000	4.68090	4.89690	+1.701%	21,004	-89.963%
2024-01-08	4.8600	4.871700	4.60800	4.81500	+2.766%	38,408	-89.792%
2024-01-05	4.7970	4.801500	4.68000	4.68540	-2.326%	42,695	-89.510%
2024-01-04	5.0400	5.157000	4.76190	4.79700	-4.309%	54,509	-89.754%
2024-01-03	5.3100	5.400000	4.86180	5.01300	-5.976%	49,170	-90.195%
2024-01-02	5.1300	5.720400	5.04000	5.33160	+9.339%	139,056	-90.781%
2023-12-29	5.2074	5.481900	4.80600	4.87620	-5.725%	72,437	-89.920%
2023-12-28	5.6565	5.733000	5.07600	5.17230	-5.539%	80,472	-90.497%
2023-12-27	5.5350	5.751000	5.40000	5.47560	-1.073%	49,774	-91.024%
2023-12-26	5.0643	5.629900	4.99500	5.53500	+7.800%	57,556	-91.120%
2023-12-22	5.2119	5.384700	5.00400	5.13450	-1.519%	54,961	-90.428%
2023-12-21	5.0661	5.400000	4.84380	5.21370	+2.604%	44,409	-90.573%
2023-12-20	4.9860	5.296500	4.72500	5.08140	+2.767%	59,419	-90.327%
2023-12-19	4.7700	5.193900	4.72500	4.94460	+5.088%	48,589	-90.060%
2023-12-18	4.6800	4.903200	4.63680	4.70520	+0.538%	50,779	-89.554%
2023-12-15	5.0400	5.220000	4.68000	4.68000	-3.561%	64,254	-89.498%
2023-12-14	4.9716	5.265000	4.68000	4.85280	-2.035%	74,640	-89.872%
2023-12-13	4.7700	5.211000	4.53600	4.95360	+4.480%	60,536	-90.078%
2023-12-12	5.0400	5.130000	4.52790	4.74120	-3.304%	39,231	-89.633%
2023-12-11	5.1984	5.220000	4.85100	4.90320	-7.157%	67,832	-89.976%
2023-12-08	5.1516	5.391900	5.04990	5.28120	+3.675%	39,659	-90.693%
2023-12-07	5.2146	5.214600	5.04000	5.09400	-1.804%	19,258	-90.351%
2023-12-06	5.1300	5.410800	5.04990	5.18760	+4.081%	52,240	-90.525%
2023-12-05	4.9572	5.187600	4.86000	4.98420	-2.414%	42,931	-90.139%
2023-12-04	5.0688	5.525100	4.94100	5.10750	-1.663%	46,181	-90.377%
2023-12-01	5.5710	5.580000	4.96620	5.19390	+1.051%	55,856	-90.537%
2023-11-30	5.6277	5.850000	5.04900	5.13990	-8.551%	47,263	-90.438%
2023-11-29	6.1128	6.384600	5.52420	5.62050	-6.245%	47,483	-91.255%
2023-11-28	6.1047	6.471000	5.94000	5.99490	-5.518%	47,302	-91.801%
2023-11-27	6.1200	6.570000	5.85000	6.34500	+6.818%	92,161	-92.254%
2023-11-24	5.4000	5.958900	5.13000	5.94000	+9.780%	32,311	-91.726%
2023-11-22	5.9400	6.227100	5.22990	5.41080	-7.508%	42,243	-90.916%
2023-11-21	5.7600	6.660000	5.65200	5.85000	+3.784%	109,437	-91.598%
2023-11-20	4.8762	5.948100	4.86000	5.63670	+15.235%	104,009	-91.280%
2023-11-17	4.7394	4.950000	4.54590	4.89150	+1.456%	51,863	-89.952%

.dark-mode .WDrjJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDrjJt{ color: #333333; background-color: white; border: 2px solid #333333; }DFLIDragonfly Energy Holdings Corp. Common Stock (NV)stock NASDAQ

DFLI
Dragonfly Energy Holdings Corp. Common Stock (NV)
stock NASDAQ