Dark

DFLIW
Dragonfly Energy Holdings Corp. Warrant
stock NASDAQ Warrant

At Close

Sep 12, 2025

0.0349USD+22.028%(+0.0063)32,891

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 10, 2025 8:40:30 AM EDT

0.0300USD+4.895%(+0.0014)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	0.035000	0.035000	0.028600	0.034900	+22.028%	32,891	0.000%
2025-09-11	0.030700	0.030700	0.024000	0.028600	-6.840%	44,243	+22.028%
2025-09-10	0.030100	0.031600	0.021900	0.030700	+4.778%	112,322	+13.681%
2025-09-09	0.022200	0.033000	0.020000	0.029300	+9.738%	68,204	+19.113%
2025-09-08	0.026600	0.026700	0.025000	0.026700	+0.004%	69,742	+30.712%
2025-09-05	0.030200	0.032000	0.025200	0.026699	-14.426%	164,919	+30.717%
2025-09-04	0.033500	0.033500	0.030500	0.031200	-8.235%	36,035	+11.859%
2025-09-03	0.030600	0.034700	0.030600	0.034000	+12.957%	104,822	+2.647%
2025-09-02	0.031400	0.031700	0.030100	0.030100	-12.245%	112,848	+15.947%
2025-08-29	0.031400	0.038600	0.031400	0.034300	-9.496%	7,543	+1.749%
2025-08-28	0.037000	0.038600	0.031600	0.037899	+4.118%	85,252	-7.913%
2025-08-27	0.031200	0.036400	0.030400	0.036400	+5.996%	141,782	-4.121%
2025-08-26	0.037900	0.037900	0.031000	0.034341	-4.608%	11,630	+1.628%
2025-08-25	0.036700	0.043700	0.031300	0.036000	-17.808%	300,916	-3.056%
2025-08-22	0.038000	0.046400	0.035000	0.043800	+16.489%	179,866	-20.320%
2025-08-21	0.046300	0.047500	0.035100	0.037600	-19.140%	245,368	-7.181%
2025-08-20	0.045000	0.048100	0.035200	0.046500	-17.112%	257,197	-24.946%
2025-08-19	0.039600	0.060000	0.039600	0.056100	+70.000%	1,786,993	-37.790%
2025-08-18	0.040000	0.044000	0.023000	0.033000	+2.167%	420,721	+5.758%
2025-08-15	0.067000	0.088900	0.031100	0.032300	+82.486%	3,671,539	+8.050%
2025-08-14	0.020700	0.020700	0.017700	0.017700	-14.078%	168,031	+97.175%
2025-08-13	0.020600	0.020600	0.017500	0.020600	+5.641%	24,809	+69.417%
2025-08-12	0.019700	0.019700	0.019500	0.019500	-1.015%	46,747	+78.974%
2025-08-11	0.019700	0.019800	0.019300	0.019700	-1.005%	4,129	+77.157%
2025-08-08	0.023700	0.023700	0.018600	0.019900	-18.107%	8,813	+75.377%
2025-08-07	0.024900	0.024900	0.015400	0.024300	+34.254%	117,651	+43.621%
2025-08-06	0.017101	0.018100	0.017101	0.018100	-9.950%	74,131	+92.818%
2025-08-05	0.020200	0.020200	0.020050	0.020100	-25.830%	56,841	+73.632%
2025-08-04	0.027900	0.027900	0.020200	0.027100	-2.864%	95,031	+28.782%
2025-08-01	0.020300	0.027900	0.020200	0.027899	+37.433%	20,930	+25.094%
2025-07-31	0.026000	0.026000	0.020100	0.020300	+0.495%	12,763	+71.921%
2025-07-30	0.028500	0.028500	0.020100	0.020200	-26.277%	107,185	+72.772%
2025-07-29	0.033300	0.033890	0.025400	0.027400	+8.300%	107,298	+27.372%
2025-07-28	0.029000	0.034000	0.025300	0.025300	-14.240%	39,057	+37.945%
2025-07-25	0.029200	0.033900	0.025100	0.029501	+0.344%	77,616	+18.301%
2025-07-24	0.034000	0.034000	0.027500	0.029400	-19.452%	99,041	+18.707%
2025-07-23	0.040900	0.041000	0.023300	0.036500	-8.750%	486,657	-4.384%
2025-07-22	0.032800	0.042000	0.030100	0.040000	+72.414%	1,427,404	-12.750%
2025-07-21	0.020000	0.024900	0.016000	0.023200	+15.423%	231,749	+50.431%
2025-07-18	0.021000	0.021000	0.020000	0.020100	-7.373%	58,199	+73.632%
2025-07-17	0.017000	0.023900	0.015300	0.021700	-5.240%	124,069	+60.829%
2025-07-16	0.015599	0.024900	0.014500	0.022900	+73.485%	368,722	+52.402%
2025-07-15	0.017700	0.017800	0.012800	0.013200	+4.762%	39,227	+164.394%
2025-07-14	0.015200	0.016450	0.012500	0.012600	-17.105%	46,083	+176.984%
2025-07-11	0.014100	0.019700	0.014100	0.015200	-24.000%	28,265	+129.605%
2025-07-10	0.018500	0.020000	0.012300	0.020000	0.000%	113,477	+74.500%
2025-07-09	0.018600	0.033000	0.017100	0.020000	+34.228%	322,703	+74.500%
2025-07-08	0.018800	0.018800	0.013300	0.014900	+1.361%	1,558	+134.228%
2025-07-07	0.014700	0.018900	0.014300	0.014700	+0.007%	58,927	+137.415%
2025-07-03	0.014900	0.014900	0.011900	0.014699	-1.349%	43,828	+137.431%
2025-07-02	0.013700	0.014900	0.013600	0.014900	0.000%	34,290	+134.228%
2025-07-01	0.014500	0.017700	0.013600	0.014900	+7.194%	42,104	+134.228%
2025-06-30	0.017800	0.017800	0.013100	0.013900	-6.075%	110,467	+151.079%
2025-06-27	0.013000	0.020000	0.012900	0.014799	+14.721%	330,943	+135.827%
2025-06-26	0.011600	0.013000	0.011500	0.012900	+0.781%	33,272	+170.543%
2025-06-25	0.012100	0.013500	0.010098	0.012800	-11.724%	122,345	+172.656%
2025-06-24	0.010900	0.014600	0.010700	0.014500	+34.708%	61,622	+140.690%
2025-06-23	0.014200	0.014900	0.010100	0.010764	-18.455%	307,141	+224.229%
2025-06-20	0.022100	0.029600	0.011600	0.013200	+4.762%	2,066,453	+164.394%
2025-06-18	0.011400	0.013500	0.010100	0.012600	-6.667%	542,867	+176.984%
2025-06-17	0.015100	0.017301	0.013200	0.013500	-35.714%	211,429	+158.519%
2025-06-16	0.021100	0.021100	0.012600	0.021000	-0.474%	183,759	+66.190%
2025-06-13	0.020200	0.021100	0.020200	0.021100	-4.091%	57,660	+65.403%
2025-06-11	0.022000	0.024300	0.022000	0.022000	-3.084%	76,402	+58.636%
2025-06-06	0.020600	0.022700	0.020600	0.022700	-0.439%	14,044	+53.744%
2025-06-05	0.022900	0.022900	0.022800	0.022800	-0.437%	1,585	+53.070%
2025-06-04	0.020300	0.025000	0.020100	0.022900	-8.032%	13,533	+52.402%
2025-06-02	0.024900	0.025000	0.023099	0.024900	-10.432%	21,681	+40.161%
2025-05-30	0.027800	0.027800	0.027800	0.027800	-0.714%	620	+25.540%
2025-05-28	0.027800	0.028000	0.027800	0.028000	+19.154%	1,429	+24.643%
2025-05-27	0.023499	0.023499	0.023499	0.023499	-12.317%	1,075	+48.517%
2025-05-22	0.026800	0.026850	0.026700	0.026800	-1.471%	6,227	+30.224%
2025-05-21	0.027200	0.027200	0.027200	0.027200	-2.158%	337	+28.309%
2025-05-19	0.025000	0.027800	0.025000	0.027800	-0.714%	5,109	+25.540%
2025-05-16	0.028400	0.028400	0.020000	0.028000	-1.408%	24,964	+24.643%
2025-05-15	0.027000	0.028400	0.020200	0.028400	+2.527%	9,000	+22.887%
2025-05-13	0.024201	0.028400	0.024201	0.027700	+6.950%	4,249	+25.993%
2025-05-12	0.028400	0.028400	0.025900	0.025900	+8.824%	6,198	+34.749%
2025-05-07	0.021900	0.023900	0.019100	0.023800	+8.182%	18,141	+46.639%
2025-05-06	0.015300	0.024700	0.015300	0.022000	-11.647%	2,850	+58.636%
2025-05-05	0.020100	0.024900	0.020100	0.024900	-0.400%	3,700	+40.161%
2025-05-02	0.028300	0.028400	0.020200	0.025000	+2.254%	9,025	+39.600%
2025-04-29	0.024449	0.024449	0.024449	0.024449	-9.779%	1,850	+42.746%
2025-04-21	0.020100	0.027099	0.020100	0.027099	-0.736%	2,550	+28.787%
2025-04-17	0.017000	0.027300	0.017000	0.027300	+14.706%	3,100	+27.839%
2025-04-16	0.024100	0.024100	0.022549	0.023800	+3.930%	38,970	+46.639%
2025-04-15	0.022900	0.022900	0.022900	0.022900	-11.923%	600	+52.402%
2025-04-14	0.020200	0.026000	0.020000	0.026000	+15.044%	47,452	+34.231%
2025-04-11	0.024800	0.028300	0.022100	0.022600	+27.684%	14,802	+54.425%
2025-04-10	0.024800	0.024800	0.017700	0.017700	+15.686%	2,560	+97.175%
2025-04-09	0.019800	0.024900	0.015300	0.015300	+21.429%	34,528	+128.105%
2025-04-08	0.022800	0.024350	0.012600	0.012600	-42.202%	24,803	+176.984%
2025-04-07	0.018200	0.021900	0.015200	0.021800	+13.542%	3,711	+60.092%
2025-04-04	0.025000	0.026900	0.019100	0.019200	-23.810%	15,602	+81.771%
2025-04-02	0.022599	0.025200	0.022599	0.025200	-0.395%	2,115	+38.492%
2025-04-01	0.025300	0.025300	0.020000	0.025300	-0.784%	454	+37.945%
2025-03-28	0.023600	0.025500	0.023600	0.025500	0.000%	9,201	+36.863%
2025-03-27	0.025400	0.025500	0.019200	0.025500	-1.163%	16,016	+36.863%
2025-03-26	0.024900	0.025800	0.024800	0.025800	+3.200%	10,600	+35.271%
2025-03-25	0.023049	0.025000	0.019200	0.025000	-3.846%	4,408	+39.600%
2025-03-24	0.026000	0.026000	0.025900	0.026000	+36.842%	3,172	+34.231%
2025-03-21	0.025500	0.027000	0.019000	0.019000	-29.368%	9,701	+83.684%
2025-03-20	0.027000	0.027000	0.018201	0.026900	-2.888%	1,555	+29.740%
2025-03-19	0.025200	0.029500	0.025100	0.027700	-6.734%	26,337	+25.993%
2025-03-17	0.025000	0.029700	0.025000	0.029700	-0.669%	1,199	+17.508%
2025-03-14	0.020600	0.030000	0.020000	0.029900	+4.545%	107,500	+16.722%
2025-03-13	0.029101	0.031000	0.027685	0.028600	-1.718%	6,742	+22.028%
2025-03-12	0.029100	0.029200	0.026276	0.029100	-1.020%	4,968	+19.931%
2025-03-11	0.030000	0.030000	0.020000	0.029400	+4.255%	7,360	+18.707%
2025-03-10	0.031900	0.032000	0.027249	0.028200	-14.024%	6,072	+23.759%
2025-03-07	0.028100	0.032800	0.028100	0.032800	+8.970%	398	+6.402%
2025-03-05	0.032900	0.032900	0.023500	0.030100	-8.232%	3,844	+15.947%
2025-03-04	0.025100	0.032900	0.025100	0.032800	-0.906%	4,049	+6.402%
2025-03-03	0.033200	0.034800	0.033100	0.033100	-0.301%	1,000	+5.438%
2025-02-28	0.035900	0.035900	0.020800	0.033200	-7.778%	350,428	+5.120%
2025-02-27	0.036000	0.036000	0.027500	0.036000	0.000%	12,281	-3.056%
2025-02-26	0.034900	0.036000	0.027700	0.036000	+5.882%	47,043	-3.056%
2025-02-25	0.035000	0.035000	0.027700	0.034000	-5.292%	125,231	+2.647%
2025-02-24	0.033000	0.036000	0.033000	0.035900	-0.278%	5,699	-2.786%
2025-02-21	0.030000	0.037000	0.022800	0.036000	+0.840%	61,566	-3.056%
2025-02-20	0.036000	0.037000	0.021200	0.035700	+2.879%	171,688	-2.241%
2025-02-19	0.036000	0.036799	0.031900	0.034701	-5.704%	72,421	+0.573%
2025-02-18	0.030000	0.037000	0.026999	0.036800	+22.667%	170,988	-5.163%
2025-02-14	0.027850	0.030200	0.027850	0.030000	0.000%	68,346	+16.333%
2025-02-13	0.028800	0.030000	0.027600	0.030000	+8.696%	40,700	+16.333%
2025-02-12	0.025800	0.027700	0.023100	0.027600	+4.206%	24,280	+26.449%
2025-02-11	0.027500	0.029100	0.024500	0.026486	-2.625%	8,610	+31.768%
2025-02-10	0.027099	0.029400	0.023949	0.027200	+0.004%	8,773	+28.309%
2025-02-07	0.029200	0.029900	0.019200	0.027199	+19.299%	220,177	+28.314%
2025-02-06	0.026000	0.029200	0.020900	0.022799	-11.970%	66,050	+53.077%
2025-02-05	0.025351	0.029400	0.025351	0.025899	-11.908%	5,309	+34.754%
2025-02-04	0.027699	0.029400	0.021899	0.029400	+8.885%	71,526	+18.707%
2025-02-03	0.029999	0.030000	0.019700	0.027001	-9.997%	54,130	+29.254%
2025-01-31	0.030000	0.030000	0.030000	0.030000	0.000%	1,778	+16.333%
2025-01-30	0.030800	0.031000	0.026000	0.030000	0.000%	81,620	+16.333%
2025-01-29	0.031000	0.031000	0.030000	0.030000	-3.226%	26,899	+16.333%
2025-01-28	0.025000	0.031000	0.025000	0.031000	+0.324%	770	+12.581%
2025-01-27	0.030100	0.031000	0.028200	0.030900	-7.207%	31,132	+12.945%
2025-01-24	0.028700	0.033500	0.028700	0.033300	-1.753%	15,248	+4.805%
2025-01-23	0.034700	0.034700	0.033794	0.033894	-2.883%	11,681	+2.968%
2025-01-22	0.032499	0.035000	0.030000	0.034900	+1.159%	28,904	0.000%
2025-01-21	0.031800	0.036000	0.030000	0.034500	+8.150%	156,612	+1.159%
2025-01-17	0.030599	0.031900	0.024100	0.031900	+18.148%	78,774	+9.404%
2025-01-16	0.033400	0.036000	0.027000	0.027000	+1.124%	55,406	+29.259%
2025-01-15	0.030000	0.036400	0.025300	0.026700	-18.963%	558,358	+30.712%
2025-01-14	0.033000	0.033733	0.025000	0.032948	+31.792%	81,433	+5.924%
2025-01-13	0.039900	0.039900	0.024900	0.025000	-26.254%	14,976	+39.600%
2025-01-10	0.036400	0.036700	0.028000	0.033900	+13.000%	36,911	+2.950%
2025-01-08	0.035000	0.035000	0.025000	0.030000	-25.000%	98,034	+16.333%
2025-01-07	0.054000	0.054000	0.035000	0.040000	-27.007%	49,990	-12.750%
2025-01-06	0.040000	0.055000	0.031100	0.054800	+32.367%	283,824	-36.314%
2025-01-03	0.021001	0.041900	0.021000	0.041400	+65.600%	362,861	-15.700%
2025-01-02	0.026900	0.033200	0.019000	0.025000	-11.972%	446,943	+39.600%
2024-12-31	0.025000	0.029800	0.025000	0.028400	+12.698%	73,521	+22.887%
2024-12-30	0.024000	0.030000	0.017300	0.025200	+10.044%	105,758	+38.492%
2024-12-27	0.021900	0.022900	0.015100	0.022900	+27.933%	102,383	+52.402%
2024-12-26	0.014000	0.020000	0.012800	0.017900	+28.031%	150,092	+94.972%
2024-12-24	0.012200	0.014000	0.012200	0.013981	-0.136%	2,085	+149.624%
2024-12-23	0.013700	0.014799	0.012000	0.014000	+2.190%	68,067	+149.286%
2024-12-20	0.014000	0.015977	0.012100	0.013700	-30.808%	133,796	+154.745%
2024-12-19	0.021700	0.022300	0.011300	0.019800	+32.886%	103,705	+76.263%
2024-12-18	0.014200	0.022800	0.011300	0.014900	+21.138%	228,086	+134.228%
2024-12-17	0.012700	0.013700	0.011600	0.012300	-1.600%	27,017	+183.740%
2024-12-16	0.012700	0.017251	0.012500	0.012500	+6.838%	12,390	+179.200%
2024-12-13	0.011400	0.024000	0.011300	0.011700	-0.612%	130,016	+198.291%
2024-12-12	0.012600	0.018000	0.011300	0.011772	-30.753%	152,980	+196.466%
2024-12-11	0.017000	0.017000	0.016000	0.017000	0.000%	32,081	+105.294%
2024-12-10	0.017000	0.017000	0.012600	0.017000	0.000%	1,277	+105.294%
2024-12-09	0.016000	0.017000	0.015900	0.017000	-5.556%	5,719	+105.294%
2024-12-06	0.017000	0.018000	0.017000	0.018000	+5.882%	10,600	+93.889%
2024-12-05	0.012600	0.017000	0.012600	0.017000	0.000%	395	+105.294%
2024-12-04	0.017000	0.017000	0.016900	0.017000	+14.873%	11,435	+105.294%
2024-12-03	0.015300	0.018000	0.012600	0.014799	-17.783%	4,018	+135.827%
2024-12-02	0.013900	0.018000	0.013900	0.018000	+29.496%	5,023	+93.889%
2024-11-29	0.013000	0.013900	0.013000	0.013900	0.000%	5,112	+151.079%
2024-11-27	0.013900	0.013900	0.013900	0.013900	0.000%	10,597	+151.079%
2024-11-26	0.013900	0.013900	0.013900	0.013900	+4.511%	5,002	+151.079%
2024-11-25	0.013400	0.013400	0.012000	0.013300	+3.101%	27,014	+162.406%
2024-11-22	0.010800	0.015000	0.010800	0.012900	-27.528%	114,925	+170.543%
2024-11-21	0.018000	0.018000	0.010400	0.017800	-1.111%	11,192	+96.067%
2024-11-20	0.007000	0.020000	0.007000	0.018000	-5.263%	34,475	+93.889%
2024-11-19	0.027000	0.027000	0.013400	0.019000	-26.923%	52,559	+83.684%
2024-11-15	0.023099	0.026000	0.023099	0.026000	-2.622%	852	+34.231%
2024-11-14	0.027000	0.028200	0.020200	0.026700	+11.250%	68,865	+30.712%
2024-11-13	0.024000	0.024000	0.024000	0.024000	-10.448%	1,700	+45.417%
2024-11-12	0.025000	0.026800	0.025000	0.026800	-0.741%	800	+30.224%
2024-11-11	0.026000	0.027000	0.020300	0.027000	0.000%	2,515	+29.259%
2024-11-08	0.023101	0.028400	0.023000	0.027000	+17.391%	2,228	+29.259%
2024-11-06	0.023900	0.023900	0.023000	0.023000	-14.815%	1,346	+51.739%
2024-11-05	0.026900	0.030000	0.022500	0.027000	+0.372%	121,473	+29.259%
2024-11-04	0.022100	0.026900	0.021000	0.026900	+1.128%	5,262	+29.740%
2024-10-31	0.021000	0.026600	0.021000	0.026600	+6.400%	11,534	+31.203%
2024-10-30	0.026000	0.026000	0.019499	0.025000	-3.846%	41,644	+39.600%
2024-10-29	0.021200	0.026900	0.020000	0.026000	+26.214%	4,189	+34.231%
2024-10-28	0.020600	0.020600	0.020600	0.020600	-20.155%	2,178	+69.417%
2024-10-25	0.027900	0.027900	0.025800	0.025800	+2.381%	1,215	+35.271%
2024-10-24	0.028200	0.028200	0.018600	0.025200	+40.000%	3,918	+38.492%
2024-10-23	0.028299	0.028299	0.017900	0.018000	-14.692%	5,187	+93.889%
2024-10-22	0.024000	0.026700	0.021100	0.021100	-12.448%	2,950	+65.403%
2024-10-21	0.024101	0.024200	0.024000	0.024100	+6.167%	2,807	+44.813%
2024-10-18	0.028200	0.028200	0.022700	0.022700	-19.788%	2,148	+53.744%
2024-10-17	0.028400	0.028400	0.022700	0.028300	+8.846%	4,300	+23.322%
2024-10-16	0.020300	0.026000	0.015300	0.026000	-8.772%	15,745	+34.231%
2024-10-14	0.026613	0.028500	0.025000	0.028500	-3.390%	3,600	+22.456%
2024-10-10	0.029500	0.030500	0.023000	0.029500	0.000%	4,704	+18.305%
2024-10-09	0.029500	0.029500	0.029500	0.029500	-0.338%	16,569	+18.305%
2024-10-08	0.029900	0.029900	0.021300	0.029600	+40.952%	5,962	+17.905%
2024-10-04	0.027300	0.027300	0.020900	0.021000	-23.636%	6,009	+66.190%
2024-10-03	0.024749	0.029899	0.024749	0.027500	+10.000%	19,319	+26.909%
2024-10-01	0.030000	0.030000	0.025000	0.025000	-16.639%	3,001	+39.600%
2024-09-27	0.029990	0.029990	0.029990	0.029990	+18.538%	167	+16.372%
2024-09-26	0.025300	0.025300	0.025300	0.025300	-11.228%	7,064	+37.945%
2024-09-24	0.030700	0.030900	0.021200	0.028500	+18.909%	36,628	+22.456%
2024-09-23	0.030899	0.030900	0.023968	0.023968	+5.123%	2,098	+45.611%
2024-09-20	0.022500	0.022900	0.022500	0.022800	+3.636%	16,400	+53.070%
2024-09-19	0.023000	0.023200	0.021899	0.022000	-11.647%	125,858	+58.636%
2024-09-18	0.025000	0.025000	0.024500	0.024900	+1.633%	23,783	+40.161%
2024-09-17	0.028500	0.028500	0.024500	0.024500	-15.225%	2,373	+42.449%
2024-09-16	0.029900	0.029900	0.028900	0.028900	-1.365%	129,810	+20.761%
2024-09-13	0.027250	0.030000	0.027250	0.029300	-28.537%	33,391	+19.113%
2024-09-12	0.041000	0.041000	0.041000	0.041000	+17.143%	150	-14.878%
2024-09-09	0.037000	0.037000	0.035000	0.035000	-12.500%	506	-0.286%
2024-08-29	0.040000	0.040000	0.040000	0.040000	+31.148%	910	-12.750%
2024-08-28	0.043100	0.044000	0.030500	0.030500	-5.573%	61,755	+14.426%
2024-08-27	0.040000	0.044000	0.026500	0.032300	-26.591%	122,243	+8.050%
2024-08-26	0.044000	0.044000	0.044000	0.044000	+0.228%	15,000	-20.682%
2024-08-23	0.040000	0.044000	0.040000	0.043900	+9.750%	18,398	-20.501%
2024-08-20	0.040000	0.040000	0.040000	0.040000	0.000%	777	-12.750%
2024-08-19	0.040400	0.041800	0.040000	0.040000	-7.834%	19,148	-12.750%
2024-08-16	0.043400	0.043400	0.043400	0.043400	-12.146%	100	-19.585%
2024-08-15	0.040400	0.049400	0.040000	0.049400	+23.500%	6,693	-29.352%
2024-08-14	0.040000	0.040000	0.040000	0.040000	0.000%	100	-12.750%
2024-08-13	0.040000	0.050000	0.040000	0.040000	-14.894%	8,624	-12.750%
2024-08-12	0.040400	0.049000	0.040000	0.047000	+10.329%	33,736	-25.745%
2024-08-08	0.040000	0.042600	0.040000	0.042600	+6.500%	476	-18.075%
2024-08-06	0.040800	0.040800	0.038250	0.040000	-11.111%	3,546	-12.750%
2024-08-05	0.043499	0.045000	0.043499	0.045000	-3.017%	1,788	-22.444%
2024-08-02	0.035000	0.050700	0.035000	0.046400	-8.481%	16,895	-24.784%
2024-08-01	0.039200	0.051000	0.039100	0.050700	+26.750%	127,063	-31.164%
2024-07-31	0.076000	0.076000	0.040000	0.040000	-22.780%	29,431	-12.750%
2024-07-30	0.054600	0.054600	0.051200	0.051800	-4.251%	9,628	-32.625%
2024-07-29	0.054600	0.054600	0.054100	0.054100	-0.916%	1,193	-35.490%
2024-07-26	0.050100	0.054600	0.050000	0.054600	-1.799%	947	-36.081%
2024-07-25	0.050000	0.055600	0.050000	0.055600	+12.323%	1,401	-37.230%
2024-07-23	0.062400	0.063000	0.046000	0.049500	-20.673%	102,483	-29.495%
2024-07-22	0.062400	0.062400	0.062400	0.062400	-0.952%	271	-44.071%
2024-07-18	0.063000	0.063000	0.055000	0.063000	-0.158%	1,914	-44.603%
2024-07-17	0.067990	0.067990	0.054600	0.063100	+26.200%	1,964	-44.691%
2024-07-16	0.076000	0.076000	0.048500	0.050000	-29.478%	45,142	-30.200%
2024-07-15	0.060550	0.073000	0.046100	0.070900	+53.796%	19,629	-50.776%
2024-07-12	0.076000	0.076000	0.046100	0.046100	-35.972%	34,493	-24.295%
2024-07-11	0.049600	0.076000	0.030900	0.072000	+60.356%	33,154	-51.528%
2024-07-10	0.039700	0.044900	0.039700	0.044900	-0.222%	2,051	-22.272%
2024-07-09	0.040000	0.048500	0.035100	0.045000	-8.163%	27,459	-22.444%
2024-07-08	0.049800	0.049800	0.031400	0.049000	-1.606%	851	-28.776%
2024-07-05	0.048000	0.053000	0.032000	0.049800	+24.500%	91,327	-29.920%
2024-07-03	0.024300	0.043800	0.024300	0.040000	+14.286%	36,653	-12.750%
2024-07-02	0.038000	0.038000	0.027400	0.035000	0.000%	12,246	-0.286%
2024-07-01	0.039900	0.039900	0.035000	0.035000	+17.057%	1,226	-0.286%
2024-06-28	0.028601	0.029900	0.028500	0.029900	-14.571%	2,101	+16.722%
2024-06-27	0.032200	0.035000	0.029700	0.035000	-1.961%	17,256	-0.286%
2024-06-26	0.030500	0.049500	0.028600	0.035700	-8.462%	19,674	-2.241%
2024-06-25	0.052000	0.052000	0.026400	0.039000	-2.256%	40,170	-10.513%
2024-06-24	0.025000	0.050000	0.024900	0.039900	-0.993%	59,378	-12.531%
2024-06-21	0.038000	0.050000	0.038000	0.040300	+3.333%	71,649	-13.400%
2024-06-20	0.039000	0.039000	0.039000	0.039000	+21.118%	174	-10.513%
2024-06-18	0.028600	0.035700	0.028600	0.032200	+40.000%	5,176	+8.385%
2024-06-17	0.044000	0.044000	0.023000	0.023000	-53.991%	19,475	+51.739%
2024-06-13	0.050000	0.050000	0.049990	0.049990	-0.020%	4,411	-30.186%
2024-06-12	0.040000	0.050000	0.040000	0.050000	+24.384%	46,853	-30.200%
2024-06-11	0.055000	0.055000	0.035000	0.040198	-19.281%	17,701	-13.180%
2024-06-10	0.050000	0.050000	0.029900	0.049800	+7.792%	52,345	-29.920%
2024-06-07	0.030100	0.046200	0.023000	0.046200	+44.375%	205,930	-24.459%
2024-06-06	0.037500	0.037500	0.031000	0.032000	-8.571%	139,378	+9.063%
2024-06-05	0.041400	0.043000	0.035000	0.035000	-20.455%	112,177	-0.286%
2024-06-04	0.046899	0.046899	0.044000	0.044000	-0.340%	2,000	-20.682%
2024-06-03	0.050000	0.050000	0.044150	0.044150	+19.648%	422	-20.951%
2024-05-31	0.036900	0.036900	0.036900	0.036900	-14.977%	100	-5.420%
2024-05-30	0.041000	0.043400	0.041000	0.043400	+0.002%	485	-19.585%
2024-05-29	0.043399	0.043399	0.043399	0.043399	-0.232%	350	-19.583%
2024-05-28	0.050000	0.050000	0.041000	0.043500	-5.842%	11,805	-19.770%
2024-05-24	0.046199	0.046199	0.046199	0.046199	-1.704%	100	-24.457%
2024-05-22	0.049901	0.050000	0.047000	0.047000	-5.622%	4,308	-25.745%
2024-05-21	0.050000	0.050000	0.049000	0.049800	0.000%	1,752	-29.920%
2024-05-17	0.049700	0.049800	0.049700	0.049800	+8.497%	1,118	-29.920%
2024-05-16	0.045900	0.045900	0.045900	0.045900	+9.024%	814	-23.965%
2024-05-15	0.046600	0.065000	0.042000	0.042101	-9.655%	33,700	-17.104%
2024-05-14	0.051150	0.051150	0.046600	0.046600	-14.964%	1,860	-25.107%
2024-05-13	0.047000	0.059800	0.045900	0.054800	+16.596%	10,779	-36.314%
2024-05-10	0.057000	0.095100	0.047000	0.047000	-6.000%	29,600	-25.745%
2024-05-09	0.059000	0.069799	0.044400	0.050000	-15.254%	267,971	-30.200%
2024-05-08	0.051000	0.068700	0.051000	0.059000	+15.686%	44,558	-40.847%
2024-05-07	0.048800	0.051000	0.045100	0.051000	+4.508%	24,828	-31.569%
2024-05-03	0.048800	0.048800	0.048800	0.048800	0.000%	1,000	-28.484%
2024-05-02	0.049000	0.049000	0.045000	0.048800	-0.180%	7,354	-28.484%
2024-05-01	0.039350	0.049000	0.039350	0.048888	+9.125%	19,251	-28.612%
2024-04-30	0.044900	0.044900	0.035000	0.044800	+31.765%	3,506	-22.098%
2024-04-29	0.031100	0.034000	0.031100	0.034000	+3.030%	1,902	+2.647%
2024-04-26	0.030000	0.034000	0.030000	0.033000	+3.125%	14,382	+5.758%
2024-04-25	0.028600	0.036300	0.027700	0.032000	-15.119%	33,041	+9.063%
2024-04-24	0.040501	0.040501	0.035800	0.037700	+7.404%	3,627	-7.427%
2024-04-23	0.034000	0.035101	0.034000	0.035101	-12.248%	7,416	-0.573%
2024-04-22	0.040000	0.040000	0.040000	0.040000	-7.834%	2,005	-12.750%
2024-04-19	0.043500	0.043500	0.027000	0.043400	+39.550%	8,735	-19.585%
2024-04-18	0.034951	0.039400	0.030000	0.031100	+19.157%	32,221	+12.219%
2024-04-17	0.027700	0.033000	0.026100	0.026100	-33.248%	2,625	+33.716%
2024-04-16	0.031800	0.045400	0.025500	0.039100	+53.333%	108,599	-10.742%
2024-04-15	0.025700	0.025700	0.025500	0.025500	-18.006%	17,650	+36.863%
2024-04-12	0.031899	0.031900	0.029000	0.031100	+39.462%	9,785	+12.219%
2024-04-11	0.022300	0.022300	0.022300	0.022300	-25.418%	800	+56.502%
2024-04-10	0.030600	0.033100	0.020700	0.029900	-12.059%	32,639	+16.722%
2024-04-09	0.034000	0.034000	0.034000	0.034000	+0.295%	424	+2.647%
2024-04-08	0.034000	0.034000	0.033900	0.033900	-3.693%	2,500	+2.950%
2024-04-03	0.038800	0.038800	0.029700	0.035200	+28.000%	2,900	-0.852%
2024-04-01	0.044800	0.044800	0.027500	0.027500	+32.850%	702	+26.909%
2024-03-28	0.027000	0.027000	0.020700	0.020700	-23.333%	101,199	+68.599%
2024-03-25	0.026899	0.027000	0.026899	0.027000	+17.391%	1,500	+29.259%
2024-03-21	0.027000	0.027000	0.023000	0.023000	-14.815%	4,690	+51.739%
2024-03-20	0.027000	0.027000	0.027000	0.027000	0.000%	1,000	+29.259%
2024-03-19	0.027000	0.027000	0.027000	0.027000	+8.000%	10,702	+29.259%
2024-03-18	0.025200	0.025200	0.025000	0.025000	-9.910%	1,300	+39.600%
2024-03-12	0.027750	0.027750	0.027750	0.027750	-26.781%	100	+25.766%
2024-03-11	0.030001	0.037900	0.027900	0.037900	-0.263%	26,900	-7.916%
2024-03-06	0.038000	0.038000	0.025000	0.038000	-5.237%	22,785	-8.158%
2024-03-04	0.040000	0.040100	0.040000	0.040100	+0.250%	1,625	-12.968%
2024-02-27	0.039900	0.044800	0.039300	0.040000	+1.523%	45,207	-12.750%
2024-02-26	0.040000	0.040000	0.031734	0.039400	-0.756%	14,904	-11.421%
2024-02-23	0.030000	0.040000	0.030000	0.039700	+13.429%	19,584	-12.091%
2024-02-22	0.039600	0.040000	0.030000	0.035000	+16.667%	1,551	-0.286%
2024-02-20	0.039899	0.040900	0.030000	0.030000	-3.226%	20,904	+16.333%
2024-02-16	0.032000	0.032000	0.031000	0.031000	0.000%	3,589	+12.581%
2024-02-15	0.040000	0.040000	0.031000	0.031000	-21.717%	5,465	+12.581%
2024-02-13	0.040000	0.040000	0.039600	0.039600	-1.000%	1,000	-11.869%
2024-02-12	0.040000	0.040000	0.040000	0.040000	0.000%	1,600	-12.750%
2024-02-08	0.031000	0.040000	0.031000	0.040000	0.000%	15,756	-12.750%
2024-02-07	0.040000	0.040000	0.040000	0.040000	+0.251%	1,266	-12.750%
2024-02-06	0.039400	0.040000	0.039300	0.039900	-0.250%	12,000	-12.531%
2024-02-05	0.039700	0.040000	0.038500	0.040000	+3.896%	2,266	-12.750%
2024-02-02	0.038500	0.038500	0.038500	0.038500	+4.054%	1,150	-9.351%
2024-01-31	0.031300	0.038400	0.031300	0.037000	0.000%	1,601	-5.676%
2024-01-30	0.029800	0.043100	0.029800	0.037000	+24.579%	1,879	-5.676%
2024-01-29	0.025000	0.030000	0.025000	0.029700	-32.653%	1,710	+17.508%
2024-01-25	0.044100	0.044100	0.044100	0.044100	0.000%	1,063	-20.862%
2024-01-24	0.044100	0.044100	0.044100	0.044100	+111.005%	1,150	-20.862%
2024-01-22	0.020700	0.024000	0.020700	0.020900	+0.481%	5,604	+66.986%
2024-01-19	0.020800	0.020800	0.020800	0.020800	+2.970%	1,000	+67.788%
2024-01-18	0.020200	0.020200	0.020200	0.020200	-49.500%	2,040	+72.772%
2024-01-17	0.039300	0.044900	0.039300	0.040000	+37.931%	5,810	-12.750%
2024-01-12	0.029100	0.029100	0.029000	0.029000	0.000%	46,108	+20.345%
2024-01-11	0.022200	0.029000	0.020100	0.029000	0.000%	4,574	+20.345%
2024-01-10	0.029000	0.029000	0.022000	0.029000	+16.000%	10,701	+20.345%
2024-01-08	0.025001	0.025001	0.025000	0.025000	+0.004%	1,100	+39.600%
2024-01-04	0.020100	0.024999	0.020100	0.024999	-13.800%	3,500	+39.606%
2024-01-03	0.029000	0.035300	0.029000	0.029001	+0.003%	18,066	+20.341%
2024-01-02	0.029000	0.029000	0.029000	0.029000	-3.010%	13,800	+20.345%
2023-12-29	0.030700	0.033900	0.027600	0.029900	-1.806%	24,436	+16.722%
2023-12-28	0.033700	0.034000	0.030000	0.030450	-7.584%	10,191	+14.614%
2023-12-27	0.032949	0.032949	0.032949	0.032949	-15.515%	166	+5.921%
2023-12-22	0.039000	0.039000	0.039000	0.039000	0.000%	1,020	-10.513%
2023-12-21	0.033100	0.040000	0.032999	0.039000	+20.743%	4,835	-10.513%
2023-12-20	0.025000	0.033900	0.025000	0.032300	-4.720%	28,103	+8.050%
2023-12-19	0.035000	0.035000	0.020100	0.033900	+13.000%	45,991	+2.950%
2023-12-18	0.039000	0.039000	0.030000	0.030000	-25.000%	6,575	+16.333%
2023-12-14	0.040000	0.040000	0.036100	0.040000	+12.360%	22,100	-12.750%
2023-12-12	0.035700	0.035700	0.035600	0.035600	-10.101%	200	-1.966%
2023-12-11	0.022700	0.039600	0.022700	0.039600	-0.752%	200	-11.869%
2023-12-08	0.030000	0.040000	0.030000	0.039900	-11.333%	878	-12.531%
2023-12-07	0.045000	0.045000	0.045000	0.045000	+0.671%	1,450	-22.444%
2023-12-06	0.040000	0.044700	0.037350	0.044700	+49.000%	21,482	-21.924%
2023-12-05	0.029900	0.030000	0.029800	0.030000	0.000%	1,592	+16.333%

.dark-mode .bTLR7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTLR7D{ color: #333333; background-color: white; border: 2px solid #333333; }DFLIWDragonfly Energy Holdings Corp. Warrantstock NASDAQ Warrant

DFLIW
Dragonfly Energy Holdings Corp. Warrant
stock NASDAQ Warrant