Dark

DFLIW
Dragonfly Energy Holdings Corp. Warrant
stock NASDAQ Warrant

At Close

May 7, 2025

0.0238USD+8.182%(+0.0018)18,141

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.02)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	0.021900	0.023900	0.019100	0.023800	+8.182%	18,141	0.000%
2025-05-06	0.015300	0.024700	0.015300	0.022000	-11.647%	2,850	+8.182%
2025-05-05	0.020100	0.024900	0.020100	0.024900	-0.400%	3,700	-4.418%
2025-05-02	0.028300	0.028400	0.020200	0.025000	+2.254%	9,025	-4.800%
2025-04-29	0.024449	0.024449	0.024449	0.024449	-9.779%	1,850	-2.655%
2025-04-21	0.020100	0.027099	0.020100	0.027099	-0.736%	2,550	-12.174%
2025-04-17	0.017000	0.027300	0.017000	0.027300	+14.706%	3,100	-12.821%
2025-04-16	0.024100	0.024100	0.022549	0.023800	+3.930%	38,970	0.000%
2025-04-15	0.022900	0.022900	0.022900	0.022900	-11.923%	600	+3.930%
2025-04-14	0.020200	0.026000	0.020000	0.026000	+15.044%	47,452	-8.462%
2025-04-11	0.024800	0.028300	0.022100	0.022600	+27.684%	14,802	+5.310%
2025-04-10	0.024800	0.024800	0.017700	0.017700	+15.686%	2,560	+34.463%
2025-04-09	0.019800	0.024900	0.015300	0.015300	+21.429%	34,528	+55.556%
2025-04-08	0.022800	0.024350	0.012600	0.012600	-42.202%	24,803	+88.889%
2025-04-07	0.018200	0.021900	0.015200	0.021800	+13.542%	3,711	+9.174%
2025-04-04	0.025000	0.026900	0.019100	0.019200	-23.810%	15,602	+23.958%
2025-04-02	0.022599	0.025200	0.022599	0.025200	-0.395%	2,115	-5.556%
2025-04-01	0.025300	0.025300	0.020000	0.025300	-0.784%	454	-5.929%
2025-03-28	0.023600	0.025500	0.023600	0.025500	0.000%	9,201	-6.667%
2025-03-27	0.025400	0.025500	0.019200	0.025500	-1.163%	16,016	-6.667%
2025-03-26	0.024900	0.025800	0.024800	0.025800	+3.200%	10,600	-7.752%
2025-03-25	0.023049	0.025000	0.019200	0.025000	-3.846%	4,408	-4.800%
2025-03-24	0.026000	0.026000	0.025900	0.026000	+36.842%	3,172	-8.462%
2025-03-21	0.025500	0.027000	0.019000	0.019000	-29.368%	9,701	+25.263%
2025-03-20	0.027000	0.027000	0.018201	0.026900	-2.888%	1,555	-11.524%
2025-03-19	0.025200	0.029500	0.025100	0.027700	-6.734%	26,337	-14.079%
2025-03-17	0.025000	0.029700	0.025000	0.029700	-0.669%	1,199	-19.865%
2025-03-14	0.020600	0.030000	0.020000	0.029900	+4.545%	107,500	-20.401%
2025-03-13	0.029101	0.031000	0.027685	0.028600	-1.718%	6,742	-16.783%
2025-03-12	0.029100	0.029200	0.026276	0.029100	-1.020%	4,968	-18.213%
2025-03-11	0.030000	0.030000	0.020000	0.029400	+4.255%	7,360	-19.048%
2025-03-10	0.031900	0.032000	0.027249	0.028200	-14.024%	6,072	-15.603%
2025-03-07	0.028100	0.032800	0.028100	0.032800	+8.970%	398	-27.439%
2025-03-05	0.032900	0.032900	0.023500	0.030100	-8.232%	3,844	-20.930%
2025-03-04	0.025100	0.032900	0.025100	0.032800	-0.906%	4,049	-27.439%
2025-03-03	0.033200	0.034800	0.033100	0.033100	-0.301%	1,000	-28.097%
2025-02-28	0.035900	0.035900	0.020800	0.033200	-7.778%	350,428	-28.313%
2025-02-27	0.036000	0.036000	0.027500	0.036000	0.000%	12,281	-33.889%
2025-02-26	0.034900	0.036000	0.027700	0.036000	+5.882%	47,043	-33.889%
2025-02-25	0.035000	0.035000	0.027700	0.034000	-5.292%	125,231	-30.000%
2025-02-24	0.033000	0.036000	0.033000	0.035900	-0.278%	5,699	-33.705%
2025-02-21	0.030000	0.037000	0.022800	0.036000	+0.840%	61,566	-33.889%
2025-02-20	0.036000	0.037000	0.021200	0.035700	+2.879%	171,688	-33.333%
2025-02-19	0.036000	0.036799	0.031900	0.034701	-5.704%	72,421	-31.414%
2025-02-18	0.030000	0.037000	0.026999	0.036800	+22.667%	170,988	-35.326%
2025-02-14	0.027850	0.030200	0.027850	0.030000	0.000%	68,346	-20.667%
2025-02-13	0.028800	0.030000	0.027600	0.030000	+8.696%	40,700	-20.667%
2025-02-12	0.025800	0.027700	0.023100	0.027600	+4.206%	24,280	-13.768%
2025-02-11	0.027500	0.029100	0.024500	0.026486	-2.625%	8,610	-10.141%
2025-02-10	0.027099	0.029400	0.023949	0.027200	+0.004%	8,773	-12.500%
2025-02-07	0.029200	0.029900	0.019200	0.027199	+19.299%	220,177	-12.497%
2025-02-06	0.026000	0.029200	0.020900	0.022799	-11.970%	66,050	+4.391%
2025-02-05	0.025351	0.029400	0.025351	0.025899	-11.908%	5,309	-8.105%
2025-02-04	0.027699	0.029400	0.021899	0.029400	+8.885%	71,526	-19.048%
2025-02-03	0.029999	0.030000	0.019700	0.027001	-9.997%	54,130	-11.855%
2025-01-31	0.030000	0.030000	0.030000	0.030000	0.000%	1,778	-20.667%
2025-01-30	0.030800	0.031000	0.026000	0.030000	0.000%	81,620	-20.667%
2025-01-29	0.031000	0.031000	0.030000	0.030000	-3.226%	26,899	-20.667%
2025-01-28	0.025000	0.031000	0.025000	0.031000	+0.324%	770	-23.226%
2025-01-27	0.030100	0.031000	0.028200	0.030900	-7.207%	31,132	-22.977%
2025-01-24	0.028700	0.033500	0.028700	0.033300	-1.753%	15,248	-28.529%
2025-01-23	0.034700	0.034700	0.033794	0.033894	-2.883%	11,681	-29.781%
2025-01-22	0.032499	0.035000	0.030000	0.034900	+1.159%	28,904	-31.805%
2025-01-21	0.031800	0.036000	0.030000	0.034500	+8.150%	156,612	-31.014%
2025-01-17	0.030599	0.031900	0.024100	0.031900	+18.148%	78,774	-25.392%
2025-01-16	0.033400	0.036000	0.027000	0.027000	+1.124%	55,406	-11.852%
2025-01-15	0.030000	0.036400	0.025300	0.026700	-18.963%	558,358	-10.861%
2025-01-14	0.033000	0.033733	0.025000	0.032948	+31.792%	81,433	-27.765%
2025-01-13	0.039900	0.039900	0.024900	0.025000	-26.254%	14,976	-4.800%
2025-01-10	0.036400	0.036700	0.028000	0.033900	+13.000%	36,911	-29.794%
2025-01-08	0.035000	0.035000	0.025000	0.030000	-25.000%	98,034	-20.667%
2025-01-07	0.054000	0.054000	0.035000	0.040000	-27.007%	49,990	-40.500%
2025-01-06	0.040000	0.055000	0.031100	0.054800	+32.367%	283,824	-56.569%
2025-01-03	0.021001	0.041900	0.021000	0.041400	+65.600%	362,861	-42.512%
2025-01-02	0.026900	0.033200	0.019000	0.025000	-11.972%	446,943	-4.800%
2024-12-31	0.025000	0.029800	0.025000	0.028400	+12.698%	73,521	-16.197%
2024-12-30	0.024000	0.030000	0.017300	0.025200	+10.044%	105,758	-5.556%
2024-12-27	0.021900	0.022900	0.015100	0.022900	+27.933%	102,383	+3.930%
2024-12-26	0.014000	0.020000	0.012800	0.017900	+28.031%	150,092	+32.961%
2024-12-24	0.012200	0.014000	0.012200	0.013981	-0.136%	2,085	+70.231%
2024-12-23	0.013700	0.014799	0.012000	0.014000	+2.190%	68,067	+70.000%
2024-12-20	0.014000	0.015977	0.012100	0.013700	-30.808%	133,796	+73.723%
2024-12-19	0.021700	0.022300	0.011300	0.019800	+32.886%	103,705	+20.202%
2024-12-18	0.014200	0.022800	0.011300	0.014900	+21.138%	228,086	+59.732%
2024-12-17	0.012700	0.013700	0.011600	0.012300	-1.600%	27,017	+93.496%
2024-12-16	0.012700	0.017251	0.012500	0.012500	+6.838%	12,390	+90.400%
2024-12-13	0.011400	0.024000	0.011300	0.011700	-0.612%	130,016	+103.419%
2024-12-12	0.012600	0.018000	0.011300	0.011772	-30.753%	152,980	+102.175%
2024-12-11	0.017000	0.017000	0.016000	0.017000	0.000%	32,081	+40.000%
2024-12-10	0.017000	0.017000	0.012600	0.017000	0.000%	1,277	+40.000%
2024-12-09	0.016000	0.017000	0.015900	0.017000	-5.556%	5,719	+40.000%
2024-12-06	0.017000	0.018000	0.017000	0.018000	+5.882%	10,600	+32.222%
2024-12-05	0.012600	0.017000	0.012600	0.017000	0.000%	395	+40.000%
2024-12-04	0.017000	0.017000	0.016900	0.017000	+14.873%	11,435	+40.000%
2024-12-03	0.015300	0.018000	0.012600	0.014799	-17.783%	4,018	+60.822%
2024-12-02	0.013900	0.018000	0.013900	0.018000	+29.496%	5,023	+32.222%
2024-11-29	0.013000	0.013900	0.013000	0.013900	0.000%	5,112	+71.223%
2024-11-27	0.013900	0.013900	0.013900	0.013900	0.000%	10,597	+71.223%
2024-11-26	0.013900	0.013900	0.013900	0.013900	+4.511%	5,002	+71.223%
2024-11-25	0.013400	0.013400	0.012000	0.013300	+3.101%	27,014	+78.947%
2024-11-22	0.010800	0.015000	0.010800	0.012900	-27.528%	114,925	+84.496%
2024-11-21	0.018000	0.018000	0.010400	0.017800	-1.111%	11,192	+33.708%
2024-11-20	0.007000	0.020000	0.007000	0.018000	-5.263%	34,475	+32.222%
2024-11-19	0.027000	0.027000	0.013400	0.019000	-26.923%	52,559	+25.263%
2024-11-15	0.023099	0.026000	0.023099	0.026000	-2.622%	852	-8.462%
2024-11-14	0.027000	0.028200	0.020200	0.026700	+11.250%	68,865	-10.861%
2024-11-13	0.024000	0.024000	0.024000	0.024000	-10.448%	1,700	-0.833%
2024-11-12	0.025000	0.026800	0.025000	0.026800	-0.741%	800	-11.194%
2024-11-11	0.026000	0.027000	0.020300	0.027000	0.000%	2,515	-11.852%
2024-11-08	0.023101	0.028400	0.023000	0.027000	+17.391%	2,228	-11.852%
2024-11-06	0.023900	0.023900	0.023000	0.023000	-14.815%	1,346	+3.478%
2024-11-05	0.026900	0.030000	0.022500	0.027000	+0.372%	121,473	-11.852%
2024-11-04	0.022100	0.026900	0.021000	0.026900	+1.128%	5,262	-11.524%
2024-10-31	0.021000	0.026600	0.021000	0.026600	+6.400%	11,534	-10.526%
2024-10-30	0.026000	0.026000	0.019499	0.025000	-3.846%	41,644	-4.800%
2024-10-29	0.021200	0.026900	0.020000	0.026000	+26.214%	4,189	-8.462%
2024-10-28	0.020600	0.020600	0.020600	0.020600	-20.155%	2,178	+15.534%
2024-10-25	0.027900	0.027900	0.025800	0.025800	+2.381%	1,215	-7.752%
2024-10-24	0.028200	0.028200	0.018600	0.025200	+40.000%	3,918	-5.556%
2024-10-23	0.028299	0.028299	0.017900	0.018000	-14.692%	5,187	+32.222%
2024-10-22	0.024000	0.026700	0.021100	0.021100	-12.448%	2,950	+12.796%
2024-10-21	0.024101	0.024200	0.024000	0.024100	+6.167%	2,807	-1.245%
2024-10-18	0.028200	0.028200	0.022700	0.022700	-19.788%	2,148	+4.846%
2024-10-17	0.028400	0.028400	0.022700	0.028300	+8.846%	4,300	-15.901%
2024-10-16	0.020300	0.026000	0.015300	0.026000	-8.772%	15,745	-8.462%
2024-10-14	0.026613	0.028500	0.025000	0.028500	-3.390%	3,600	-16.491%
2024-10-10	0.029500	0.030500	0.023000	0.029500	0.000%	4,704	-19.322%
2024-10-09	0.029500	0.029500	0.029500	0.029500	-0.338%	16,569	-19.322%
2024-10-08	0.029900	0.029900	0.021300	0.029600	+40.952%	5,962	-19.595%
2024-10-04	0.027300	0.027300	0.020900	0.021000	-23.636%	6,009	+13.333%
2024-10-03	0.024749	0.029899	0.024749	0.027500	+10.000%	19,319	-13.455%
2024-10-01	0.030000	0.030000	0.025000	0.025000	-16.639%	3,001	-4.800%
2024-09-27	0.029990	0.029990	0.029990	0.029990	+18.538%	167	-20.640%
2024-09-26	0.025300	0.025300	0.025300	0.025300	-11.228%	7,064	-5.929%
2024-09-24	0.030700	0.030900	0.021200	0.028500	+18.909%	36,628	-16.491%
2024-09-23	0.030899	0.030900	0.023968	0.023968	+5.123%	2,098	-0.701%
2024-09-20	0.022500	0.022900	0.022500	0.022800	+3.636%	16,400	+4.386%
2024-09-19	0.023000	0.023200	0.021899	0.022000	-11.647%	125,858	+8.182%
2024-09-18	0.025000	0.025000	0.024500	0.024900	+1.633%	23,783	-4.418%
2024-09-17	0.028500	0.028500	0.024500	0.024500	-15.225%	2,373	-2.857%
2024-09-16	0.029900	0.029900	0.028900	0.028900	-1.365%	129,810	-17.647%
2024-09-13	0.027250	0.030000	0.027250	0.029300	-28.537%	33,391	-18.771%
2024-09-12	0.041000	0.041000	0.041000	0.041000	+17.143%	150	-41.951%
2024-09-09	0.037000	0.037000	0.035000	0.035000	-12.500%	506	-32.000%
2024-08-29	0.040000	0.040000	0.040000	0.040000	+31.148%	910	-40.500%
2024-08-28	0.043100	0.044000	0.030500	0.030500	-5.573%	61,755	-21.967%
2024-08-27	0.040000	0.044000	0.026500	0.032300	-26.591%	122,243	-26.316%
2024-08-26	0.044000	0.044000	0.044000	0.044000	+0.228%	15,000	-45.909%
2024-08-23	0.040000	0.044000	0.040000	0.043900	+9.750%	18,398	-45.786%
2024-08-20	0.040000	0.040000	0.040000	0.040000	0.000%	777	-40.500%
2024-08-19	0.040400	0.041800	0.040000	0.040000	-7.834%	19,148	-40.500%
2024-08-16	0.043400	0.043400	0.043400	0.043400	-12.146%	100	-45.161%
2024-08-15	0.040400	0.049400	0.040000	0.049400	+23.500%	6,693	-51.822%
2024-08-14	0.040000	0.040000	0.040000	0.040000	0.000%	100	-40.500%
2024-08-13	0.040000	0.050000	0.040000	0.040000	-14.894%	8,624	-40.500%
2024-08-12	0.040400	0.049000	0.040000	0.047000	+10.329%	33,736	-49.362%
2024-08-08	0.040000	0.042600	0.040000	0.042600	+6.500%	476	-44.131%
2024-08-06	0.040800	0.040800	0.038250	0.040000	-11.111%	3,546	-40.500%
2024-08-05	0.043499	0.045000	0.043499	0.045000	-3.017%	1,788	-47.111%
2024-08-02	0.035000	0.050700	0.035000	0.046400	-8.481%	16,895	-48.707%
2024-08-01	0.039200	0.051000	0.039100	0.050700	+26.750%	127,063	-53.057%
2024-07-31	0.076000	0.076000	0.040000	0.040000	-22.780%	29,431	-40.500%
2024-07-30	0.054600	0.054600	0.051200	0.051800	-4.251%	9,628	-54.054%
2024-07-29	0.054600	0.054600	0.054100	0.054100	-0.916%	1,193	-56.007%
2024-07-26	0.050100	0.054600	0.050000	0.054600	-1.799%	947	-56.410%
2024-07-25	0.050000	0.055600	0.050000	0.055600	+12.323%	1,401	-57.194%
2024-07-23	0.062400	0.063000	0.046000	0.049500	-20.673%	102,483	-51.919%
2024-07-22	0.062400	0.062400	0.062400	0.062400	-0.952%	271	-61.859%
2024-07-18	0.063000	0.063000	0.055000	0.063000	-0.158%	1,914	-62.222%
2024-07-17	0.067990	0.067990	0.054600	0.063100	+26.200%	1,964	-62.282%
2024-07-16	0.076000	0.076000	0.048500	0.050000	-29.478%	45,142	-52.400%
2024-07-15	0.060550	0.073000	0.046100	0.070900	+53.796%	19,629	-66.432%
2024-07-12	0.076000	0.076000	0.046100	0.046100	-35.972%	34,493	-48.373%
2024-07-11	0.049600	0.076000	0.030900	0.072000	+60.356%	33,154	-66.944%
2024-07-10	0.039700	0.044900	0.039700	0.044900	-0.222%	2,051	-46.993%
2024-07-09	0.040000	0.048500	0.035100	0.045000	-8.163%	27,459	-47.111%
2024-07-08	0.049800	0.049800	0.031400	0.049000	-1.606%	851	-51.429%
2024-07-05	0.048000	0.053000	0.032000	0.049800	+24.500%	91,327	-52.209%
2024-07-03	0.024300	0.043800	0.024300	0.040000	+14.286%	36,653	-40.500%
2024-07-02	0.038000	0.038000	0.027400	0.035000	0.000%	12,246	-32.000%
2024-07-01	0.039900	0.039900	0.035000	0.035000	+17.057%	1,226	-32.000%
2024-06-28	0.028601	0.029900	0.028500	0.029900	-14.571%	2,101	-20.401%
2024-06-27	0.032200	0.035000	0.029700	0.035000	-1.961%	17,256	-32.000%
2024-06-26	0.030500	0.049500	0.028600	0.035700	-8.462%	19,674	-33.333%
2024-06-25	0.052000	0.052000	0.026400	0.039000	-2.256%	40,170	-38.974%
2024-06-24	0.025000	0.050000	0.024900	0.039900	-0.993%	59,378	-40.351%
2024-06-21	0.038000	0.050000	0.038000	0.040300	+3.333%	71,649	-40.943%
2024-06-20	0.039000	0.039000	0.039000	0.039000	+21.118%	174	-38.974%
2024-06-18	0.028600	0.035700	0.028600	0.032200	+40.000%	5,176	-26.087%
2024-06-17	0.044000	0.044000	0.023000	0.023000	-53.991%	19,475	+3.478%
2024-06-13	0.050000	0.050000	0.049990	0.049990	-0.020%	4,411	-52.390%
2024-06-12	0.040000	0.050000	0.040000	0.050000	+24.384%	46,853	-52.400%
2024-06-11	0.055000	0.055000	0.035000	0.040198	-19.281%	17,701	-40.793%
2024-06-10	0.050000	0.050000	0.029900	0.049800	+7.792%	52,345	-52.209%
2024-06-07	0.030100	0.046200	0.023000	0.046200	+44.375%	205,930	-48.485%
2024-06-06	0.037500	0.037500	0.031000	0.032000	-8.571%	139,378	-25.625%
2024-06-05	0.041400	0.043000	0.035000	0.035000	-20.455%	112,177	-32.000%
2024-06-04	0.046899	0.046899	0.044000	0.044000	-0.340%	2,000	-45.909%
2024-06-03	0.050000	0.050000	0.044150	0.044150	+19.648%	422	-46.093%
2024-05-31	0.036900	0.036900	0.036900	0.036900	-14.977%	100	-35.501%
2024-05-30	0.041000	0.043400	0.041000	0.043400	+0.002%	485	-45.161%
2024-05-29	0.043399	0.043399	0.043399	0.043399	-0.232%	350	-45.160%
2024-05-28	0.050000	0.050000	0.041000	0.043500	-5.842%	11,805	-45.287%
2024-05-24	0.046199	0.046199	0.046199	0.046199	-1.704%	100	-48.484%
2024-05-22	0.049901	0.050000	0.047000	0.047000	-5.622%	4,308	-49.362%
2024-05-21	0.050000	0.050000	0.049000	0.049800	0.000%	1,752	-52.209%
2024-05-17	0.049700	0.049800	0.049700	0.049800	+8.497%	1,118	-52.209%
2024-05-16	0.045900	0.045900	0.045900	0.045900	+9.024%	814	-48.148%
2024-05-15	0.046600	0.065000	0.042000	0.042101	-9.655%	33,700	-43.469%
2024-05-14	0.051150	0.051150	0.046600	0.046600	-14.964%	1,860	-48.927%
2024-05-13	0.047000	0.059800	0.045900	0.054800	+16.596%	10,779	-56.569%
2024-05-10	0.057000	0.095100	0.047000	0.047000	-6.000%	29,600	-49.362%
2024-05-09	0.059000	0.069799	0.044400	0.050000	-15.254%	267,971	-52.400%
2024-05-08	0.051000	0.068700	0.051000	0.059000	+15.686%	44,558	-59.661%
2024-05-07	0.048800	0.051000	0.045100	0.051000	+4.508%	24,828	-53.333%
2024-05-03	0.048800	0.048800	0.048800	0.048800	0.000%	1,000	-51.230%
2024-05-02	0.049000	0.049000	0.045000	0.048800	-0.180%	7,354	-51.230%
2024-05-01	0.039350	0.049000	0.039350	0.048888	+9.125%	19,251	-51.317%
2024-04-30	0.044900	0.044900	0.035000	0.044800	+31.765%	3,506	-46.875%
2024-04-29	0.031100	0.034000	0.031100	0.034000	+3.030%	1,902	-30.000%
2024-04-26	0.030000	0.034000	0.030000	0.033000	+3.125%	14,382	-27.879%
2024-04-25	0.028600	0.036300	0.027700	0.032000	-15.119%	33,041	-25.625%
2024-04-24	0.040501	0.040501	0.035800	0.037700	+7.404%	3,627	-36.870%
2024-04-23	0.034000	0.035101	0.034000	0.035101	-12.248%	7,416	-32.196%
2024-04-22	0.040000	0.040000	0.040000	0.040000	-7.834%	2,005	-40.500%
2024-04-19	0.043500	0.043500	0.027000	0.043400	+39.550%	8,735	-45.161%
2024-04-18	0.034951	0.039400	0.030000	0.031100	+19.157%	32,221	-23.473%
2024-04-17	0.027700	0.033000	0.026100	0.026100	-33.248%	2,625	-8.812%
2024-04-16	0.031800	0.045400	0.025500	0.039100	+53.333%	108,599	-39.130%
2024-04-15	0.025700	0.025700	0.025500	0.025500	-18.006%	17,650	-6.667%
2024-04-12	0.031899	0.031900	0.029000	0.031100	+39.462%	9,785	-23.473%
2024-04-11	0.022300	0.022300	0.022300	0.022300	-25.418%	800	+6.726%
2024-04-10	0.030600	0.033100	0.020700	0.029900	-12.059%	32,639	-20.401%
2024-04-09	0.034000	0.034000	0.034000	0.034000	+0.295%	424	-30.000%
2024-04-08	0.034000	0.034000	0.033900	0.033900	-3.693%	2,500	-29.794%
2024-04-03	0.038800	0.038800	0.029700	0.035200	+28.000%	2,900	-32.386%
2024-04-01	0.044800	0.044800	0.027500	0.027500	+32.850%	702	-13.455%
2024-03-28	0.027000	0.027000	0.020700	0.020700	-23.333%	101,199	+14.976%
2024-03-25	0.026899	0.027000	0.026899	0.027000	+17.391%	1,500	-11.852%
2024-03-21	0.027000	0.027000	0.023000	0.023000	-14.815%	4,690	+3.478%
2024-03-20	0.027000	0.027000	0.027000	0.027000	0.000%	1,000	-11.852%
2024-03-19	0.027000	0.027000	0.027000	0.027000	+8.000%	10,702	-11.852%
2024-03-18	0.025200	0.025200	0.025000	0.025000	-9.910%	1,300	-4.800%
2024-03-12	0.027750	0.027750	0.027750	0.027750	-26.781%	100	-14.234%
2024-03-11	0.030001	0.037900	0.027900	0.037900	-0.263%	26,900	-37.203%
2024-03-06	0.038000	0.038000	0.025000	0.038000	-5.237%	22,785	-37.368%
2024-03-04	0.040000	0.040100	0.040000	0.040100	+0.250%	1,625	-40.648%
2024-02-27	0.039900	0.044800	0.039300	0.040000	+1.523%	45,207	-40.500%
2024-02-26	0.040000	0.040000	0.031734	0.039400	-0.756%	14,904	-39.594%
2024-02-23	0.030000	0.040000	0.030000	0.039700	+13.429%	19,584	-40.050%
2024-02-22	0.039600	0.040000	0.030000	0.035000	+16.667%	1,551	-32.000%
2024-02-20	0.039899	0.040900	0.030000	0.030000	-3.226%	20,904	-20.667%
2024-02-16	0.032000	0.032000	0.031000	0.031000	0.000%	3,589	-23.226%
2024-02-15	0.040000	0.040000	0.031000	0.031000	-21.717%	5,465	-23.226%
2024-02-13	0.040000	0.040000	0.039600	0.039600	-1.000%	1,000	-39.899%
2024-02-12	0.040000	0.040000	0.040000	0.040000	0.000%	1,600	-40.500%
2024-02-08	0.031000	0.040000	0.031000	0.040000	0.000%	15,756	-40.500%
2024-02-07	0.040000	0.040000	0.040000	0.040000	+0.251%	1,266	-40.500%
2024-02-06	0.039400	0.040000	0.039300	0.039900	-0.250%	12,000	-40.351%
2024-02-05	0.039700	0.040000	0.038500	0.040000	+3.896%	2,266	-40.500%
2024-02-02	0.038500	0.038500	0.038500	0.038500	+4.054%	1,150	-38.182%
2024-01-31	0.031300	0.038400	0.031300	0.037000	0.000%	1,601	-35.676%
2024-01-30	0.029800	0.043100	0.029800	0.037000	+24.579%	1,879	-35.676%
2024-01-29	0.025000	0.030000	0.025000	0.029700	-32.653%	1,710	-19.865%
2024-01-25	0.044100	0.044100	0.044100	0.044100	0.000%	1,063	-46.032%
2024-01-24	0.044100	0.044100	0.044100	0.044100	+111.005%	1,150	-46.032%
2024-01-22	0.020700	0.024000	0.020700	0.020900	+0.481%	5,604	+13.876%
2024-01-19	0.020800	0.020800	0.020800	0.020800	+2.970%	1,000	+14.423%
2024-01-18	0.020200	0.020200	0.020200	0.020200	-49.500%	2,040	+17.822%
2024-01-17	0.039300	0.044900	0.039300	0.040000	+37.931%	5,810	-40.500%
2024-01-12	0.029100	0.029100	0.029000	0.029000	0.000%	46,108	-17.931%
2024-01-11	0.022200	0.029000	0.020100	0.029000	0.000%	4,574	-17.931%
2024-01-10	0.029000	0.029000	0.022000	0.029000	+16.000%	10,701	-17.931%
2024-01-08	0.025001	0.025001	0.025000	0.025000	+0.004%	1,100	-4.800%
2024-01-04	0.020100	0.024999	0.020100	0.024999	-13.800%	3,500	-4.796%
2024-01-03	0.029000	0.035300	0.029000	0.029001	+0.003%	18,066	-17.934%
2024-01-02	0.029000	0.029000	0.029000	0.029000	-3.010%	13,800	-17.931%
2023-12-29	0.030700	0.033900	0.027600	0.029900	-1.806%	24,436	-20.401%
2023-12-28	0.033700	0.034000	0.030000	0.030450	-7.584%	10,191	-21.839%
2023-12-27	0.032949	0.032949	0.032949	0.032949	-15.515%	166	-27.767%
2023-12-22	0.039000	0.039000	0.039000	0.039000	0.000%	1,020	-38.974%
2023-12-21	0.033100	0.040000	0.032999	0.039000	+20.743%	4,835	-38.974%
2023-12-20	0.025000	0.033900	0.025000	0.032300	-4.720%	28,103	-26.316%
2023-12-19	0.035000	0.035000	0.020100	0.033900	+13.000%	45,991	-29.794%
2023-12-18	0.039000	0.039000	0.030000	0.030000	-25.000%	6,575	-20.667%
2023-12-14	0.040000	0.040000	0.036100	0.040000	+12.360%	22,100	-40.500%
2023-12-12	0.035700	0.035700	0.035600	0.035600	-10.101%	200	-33.146%
2023-12-11	0.022700	0.039600	0.022700	0.039600	-0.752%	200	-39.899%
2023-12-08	0.030000	0.040000	0.030000	0.039900	-11.333%	878	-40.351%
2023-12-07	0.045000	0.045000	0.045000	0.045000	+0.671%	1,450	-47.111%
2023-12-06	0.040000	0.044700	0.037350	0.044700	+49.000%	21,482	-46.756%
2023-12-05	0.029900	0.030000	0.029800	0.030000	0.000%	1,592	-20.667%
2023-12-04	0.029800	0.030000	0.029700	0.030000	+0.671%	2,104	-20.667%
2023-12-01	0.030000	0.030000	0.020300	0.029800	+19.200%	12,000	-20.134%
2023-11-30	0.025000	0.032501	0.025000	0.025000	+0.402%	491,733	-4.800%
2023-11-29	0.022100	0.029600	0.022100	0.024900	+55.625%	14,615	-4.418%
2023-11-28	0.020000	0.036300	0.013478	0.016000	-17.526%	284,546	+48.750%
2023-11-27	0.032000	0.032000	0.019400	0.019400	-44.573%	146,450	+22.680%
2023-11-24	0.041000	0.041000	0.035000	0.035001	-12.498%	6,375	-32.002%
2023-11-22	0.040000	0.040000	0.040000	0.040000	+21.951%	12,000	-40.500%
2023-11-21	0.049899	0.049899	0.031999	0.032800	-6.553%	45,337	-27.439%
2023-11-20	0.038000	0.038000	0.035100	0.035100	0.000%	10,100	-32.194%
2023-11-16	0.040000	0.040000	0.035100	0.035100	-12.250%	73,636	-32.194%
2023-11-15	0.053300	0.053300	0.031100	0.040000	+29.032%	10,424	-40.500%
2023-11-14	0.059000	0.069900	0.031000	0.031000	-48.330%	14,232	-23.226%
2023-11-13	0.035300	0.060000	0.035000	0.059996	+7.136%	13,712	-60.331%
2023-11-10	0.056000	0.056000	0.056000	0.056000	0.000%	162	-57.500%
2023-11-09	0.055400	0.056000	0.055400	0.056000	-2.098%	12,223	-57.500%
2023-11-08	0.057200	0.057200	0.057200	0.057200	+14.400%	100	-58.392%
2023-11-07	0.050500	0.050500	0.050000	0.050000	-14.237%	17,100	-52.400%
2023-11-06	0.054000	0.058300	0.054000	0.058300	+8.972%	10,134	-59.177%
2023-11-03	0.053899	0.053900	0.050000	0.053500	-0.742%	4,304	-55.514%
2023-11-02	0.053900	0.053900	0.050000	0.053900	+0.372%	2,207	-55.844%
2023-11-01	0.053900	0.053900	0.053600	0.053700	-10.500%	3,673	-55.680%
2023-10-30	0.050000	0.068500	0.050000	0.060000	+20.000%	21,478	-60.333%
2023-10-27	0.050100	0.050100	0.049900	0.050000	-3.288%	28,741	-52.400%
2023-10-25	0.051700	0.051700	0.051700	0.051700	-9.773%	500	-53.965%
2023-10-24	0.051600	0.060000	0.051600	0.057300	+12.131%	4,365	-58.464%
2023-10-23	0.051101	0.051101	0.051101	0.051101	+0.198%	440	-53.426%
2023-10-20	0.051500	0.060000	0.051000	0.051000	-13.706%	540	-53.333%
2023-10-19	0.060000	0.060000	0.059100	0.059100	+15.656%	2,000	-59.729%
2023-10-18	0.065400	0.066000	0.051000	0.051100	-11.286%	141,800	-53.425%
2023-10-17	0.061700	0.061700	0.057600	0.057601	-3.998%	2,304	-58.681%
2023-10-16	0.073950	0.073950	0.060000	0.060000	-9.091%	40,817	-60.333%
2023-10-13	0.075299	0.075400	0.062600	0.066000	-21.053%	118,881	-63.939%
2023-10-12	0.096300	0.096300	0.072500	0.083600	+7.732%	52,813	-71.531%
2023-10-11	0.100000	0.128500	0.076000	0.077600	-15.926%	17,048	-69.330%
2023-10-10	0.100000	0.100000	0.080600	0.092300	-7.700%	49,672	-74.215%
2023-10-09	0.105000	0.106000	0.100000	0.100000	-9.338%	10,656	-76.200%
2023-10-06	0.120000	0.120000	0.110000	0.110300	-17.005%	17,273	-78.422%
2023-10-05	0.132400	0.132900	0.132400	0.132900	+0.378%	664	-82.092%
2023-10-04	0.120000	0.133200	0.116000	0.132400	+5.877%	51,322	-82.024%
2023-10-03	0.120000	0.149700	0.120000	0.125051	+4.209%	5,070	-80.968%
2023-09-28	0.130000	0.131300	0.120000	0.120000	-24.906%	27,262	-80.167%
2023-09-27	0.124000	0.161800	0.124000	0.159799	+28.766%	1,146	-85.106%
2023-09-26	0.140000	0.140000	0.110400	0.124100	-12.912%	93,318	-80.822%
2023-09-25	0.142500	0.142500	0.142500	0.142500	-3.061%	2,010	-83.298%
2023-09-22	0.147000	0.155000	0.147000	0.147000	0.000%	1,654	-83.810%
2023-09-21	0.160000	0.160000	0.147000	0.147000	-8.125%	27,664	-83.810%
2023-09-20	0.145800	0.175100	0.145800	0.160000	-5.882%	64,000	-85.125%
2023-09-19	0.160000	0.179800	0.140200	0.170000	+13.333%	17,702	-86.000%
2023-09-15	0.150000	0.150000	0.150000	0.150000	0.000%	500	-84.133%
2023-09-13	0.160000	0.160000	0.150000	0.150000	-6.250%	810	-84.133%
2023-09-12	0.160000	0.180000	0.160000	0.160000	0.000%	6,673	-85.125%
2023-09-08	0.160100	0.160100	0.160000	0.160000	0.000%	1,050	-85.125%
2023-09-07	0.160000	0.160000	0.160000	0.160000	0.000%	3,325	-85.125%
2023-09-06	0.160000	0.160000	0.160000	0.160000	+6.667%	13,710	-85.125%
2023-09-01	0.150000	0.150000	0.150000	0.150000	-2.661%	5,000	-84.133%
2023-08-31	0.160001	0.160600	0.154000	0.154100	-3.688%	26,700	-84.555%
2023-08-29	0.150000	0.160000	0.150000	0.160000	-3.030%	7,325	-85.125%
2023-08-28	0.165000	0.165000	0.165000	0.165000	+17.857%	1,703	-85.576%
2023-08-24	0.140000	0.140000	0.140000	0.140000	+7.692%	100	-83.000%
2023-08-23	0.130301	0.140101	0.130000	0.130000	-7.143%	20,863	-81.692%
2023-08-22	0.150000	0.150000	0.130100	0.140000	-18.415%	14,947	-83.000%
2023-08-21	0.171800	0.171800	0.152000	0.171600	+14.324%	6,270	-86.131%
2023-08-18	0.150300	0.150300	0.150000	0.150100	-16.611%	895	-84.144%
2023-08-17	0.180000	0.180100	0.179800	0.180000	+3.093%	1,514	-86.778%
2023-08-16	0.158400	0.174600	0.158400	0.174600	+9.125%	2,377	-86.369%
2023-08-15	0.150000	0.181100	0.130100	0.160000	+13.154%	50,572	-85.125%
2023-08-14	0.170000	0.178100	0.130100	0.141400	-15.380%	24,042	-83.168%
2023-08-11	0.215750	0.215750	0.150000	0.167100	-12.053%	35,088	-85.757%
2023-08-10	0.202000	0.227700	0.190000	0.190000	-17.391%	17,322	-87.474%
2023-08-09	0.210000	0.237500	0.190000	0.230000	0.000%	35,142	-89.652%
2023-08-08	0.232300	0.232300	0.230000	0.230000	-7.816%	200	-89.652%
2023-08-07	0.237500	0.250000	0.237500	0.249500	+6.170%	16,408	-90.461%
2023-08-04	0.234000	0.235000	0.232000	0.235000	0.000%	3,566	-89.872%
2023-08-03	0.212800	0.235000	0.212000	0.235000	-5.887%	7,626	-89.872%
2023-08-02	0.210500	0.249900	0.210500	0.249700	-0.080%	1,191	-90.469%
2023-08-01	0.235000	0.250000	0.235000	0.249900	+7.024%	42,349	-90.476%
2023-07-31	0.220000	0.236000	0.211100	0.233500	+6.136%	30,650	-89.807%

.dark-mode .D8ZsVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8ZsVv{ 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