Dark

DFLIW
Dragonfly Energy Holdings Corp. Warrant
stock NASDAQ Warrant

At Close

Sep 25, 2026

0.0198USD+17.160%(+0.0029)530

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	0.019800	0.019800	0.019800	0.019800	+17.160%	530	0.000%
2026-09-24	0.019800	0.019800	0.016900	0.016900	0.000%	1,705	+17.160%
2026-09-23	0.014100	0.019800	0.014100	0.016900	+0.595%	3,501	+17.160%
2026-09-22	0.015300	0.019500	0.015300	0.016800	-16.000%	6,900	+17.857%
2026-09-21	0.017200	0.021800	0.010300	0.020000	+28.115%	30,476	-1.000%
2026-09-18	0.020600	0.022000	0.015000	0.015611	-17.837%	38,372	+26.834%
2026-09-17	0.022000	0.022000	0.019000	0.019000	-13.632%	51,031	+4.211%
2026-09-16	0.021999	0.021999	0.021999	0.021999	-0.005%	2,672	-9.996%
2026-09-15	0.021900	0.022000	0.021900	0.022000	-0.452%	3,388	-10.000%
2026-09-14	0.022100	0.022100	0.022100	0.022100	-22.456%	2,100	-10.407%
2026-09-11	0.026893	0.028500	0.026893	0.028500	+0.352%	1,885	-30.526%
2026-09-10	0.028700	0.028700	0.028400	0.028400	-1.730%	1,215	-30.282%
2026-09-03	0.028800	0.028900	0.028800	0.028900	+25.652%	3,079	-31.488%
2026-09-02	0.026100	0.026100	0.021000	0.023000	-11.877%	44,175	-13.913%
2026-09-01	0.025400	0.026100	0.023100	0.026100	-8.099%	10,300	-24.138%
2026-08-31	0.031400	0.031400	0.028400	0.028400	+12.253%	35,927	-30.282%
2026-08-27	0.024000	0.025300	0.024000	0.025300	0.000%	10,015	-21.739%
2026-08-26	0.025400	0.032300	0.025300	0.025300	-22.393%	9,127	-21.739%
2026-08-25	0.029100	0.032600	0.025100	0.032600	0.000%	7,938	-39.264%
2026-08-24	0.032700	0.032700	0.032600	0.032600	+3.165%	227	-39.264%
2026-08-20	0.029100	0.031602	0.029100	0.031600	+8.591%	82,239	-37.342%
2026-08-19	0.032000	0.039900	0.029100	0.029100	-11.280%	41,434	-31.959%
2026-08-18	0.032000	0.033700	0.032000	0.032800	+2.821%	3,590	-39.634%
2026-08-17	0.030000	0.032300	0.030000	0.031900	+2.903%	4,628	-37.931%
2026-08-14	0.031000	0.031400	0.031000	0.031000	+0.463%	5,514	-36.129%
2026-08-13	0.029200	0.030857	0.029100	0.030857	+5.675%	6,892	-35.833%
2026-08-12	0.033900	0.033900	0.029200	0.029200	-8.750%	2,653	-32.192%
2026-08-11	0.037900	0.037900	0.029100	0.032000	-15.567%	38,052	-38.125%
2026-08-07	0.033200	0.039701	0.033100	0.037900	+4.121%	15,538	-47.757%
2026-08-06	0.033201	0.036400	0.033201	0.036400	+17.042%	363	-45.604%
2026-08-05	0.040400	0.046300	0.031100	0.031100	-17.067%	48,409	-36.334%
2026-08-04	0.040300	0.040400	0.033200	0.037500	-6.015%	5,297	-47.200%
2026-08-03	0.037800	0.040500	0.036800	0.039900	-1.724%	13,748	-50.376%
2026-07-31	0.040800	0.040800	0.040600	0.040600	+30.968%	490	-51.232%
2026-07-29	0.049100	0.049100	0.031000	0.031000	-18.096%	1,104	-36.129%
2026-07-28	0.029200	0.041600	0.029200	0.037849	+6.067%	136,488	-47.687%
2026-07-27	0.039200	0.049300	0.035684	0.035684	-27.765%	5,437	-44.513%
2026-07-24	0.049500	0.049500	0.031600	0.049400	+41.143%	3,349	-59.919%
2026-07-23	0.035000	0.035000	0.035000	0.035000	-30.000%	4,011	-43.429%
2026-07-22	0.039700	0.050000	0.034400	0.050000	+26.263%	7,002	-60.400%
2026-07-21	0.039100	0.039700	0.039100	0.039600	+18.563%	2,998	-50.000%
2026-07-20	0.031200	0.033500	0.030100	0.033400	-6.704%	1,319	-40.719%
2026-07-17	0.029000	0.035900	0.029000	0.035800	+7.991%	15,951	-44.693%
2026-07-15	0.040000	0.040000	0.033100	0.033151	-21.443%	8,891	-40.273%
2026-07-14	0.039800	0.048500	0.032500	0.042200	+6.297%	20,139	-53.081%
2026-07-13	0.039800	0.039800	0.029300	0.039700	+0.253%	1,125	-50.126%
2026-07-10	0.032800	0.039600	0.032800	0.039600	-0.503%	8,861	-50.000%
2026-07-09	0.032000	0.039800	0.032000	0.039800	+28.387%	619	-50.251%
2026-07-08	0.033301	0.033301	0.030100	0.031000	-13.175%	33,784	-36.129%
2026-07-07	0.045900	0.045900	0.034300	0.035704	-7.979%	13,049	-44.544%
2026-07-06	0.022300	0.046000	0.022300	0.038800	-3.000%	45,798	-48.969%
2026-07-02	0.032500	0.040000	0.032500	0.040000	-2.439%	3,657	-50.500%
2026-07-01	0.041000	0.043000	0.041000	0.041000	0.000%	13,550	-51.707%
2026-06-30	0.035500	0.041000	0.033400	0.041000	+4.862%	18,670	-51.707%
2026-06-29	0.039100	0.039100	0.039099	0.039099	+6.828%	6,384	-49.359%
2026-06-26	0.033000	0.036600	0.033000	0.036600	+10.909%	8,637	-45.902%
2026-06-25	0.036700	0.036700	0.030700	0.033000	-14.508%	2,593	-40.000%
2026-06-24	0.038600	0.038600	0.038600	0.038600	-2.525%	2,641	-48.705%
2026-06-23	0.039000	0.039600	0.030500	0.039600	-2.703%	23,062	-50.000%
2026-06-22	0.044000	0.044000	0.040700	0.040700	-2.864%	2,800	-51.351%
2026-06-18	0.046500	0.047100	0.039000	0.041900	+23.770%	23,067	-52.745%
2026-06-17	0.032000	0.033853	0.032000	0.033853	-13.197%	9,891	-41.512%
2026-06-16	0.043300	0.043300	0.028500	0.039000	-2.500%	13,289	-49.231%
2026-06-15	0.047900	0.047900	0.038200	0.040000	+2.564%	12,818	-50.500%
2026-06-12	0.048000	0.048000	0.030400	0.039000	-2.500%	7,992	-49.231%
2026-06-11	0.039700	0.040100	0.030600	0.040000	+14.286%	19,777	-50.500%
2026-06-10	0.031100	0.035000	0.031100	0.035000	+7.034%	6,784	-43.429%
2026-06-09	0.043400	0.043400	0.032110	0.032700	+3.810%	34,114	-39.450%
2026-06-05	0.035000	0.039900	0.030500	0.031500	-10.000%	24,746	-37.143%
2026-06-04	0.042001	0.048700	0.025600	0.035000	-14.216%	75,448	-43.429%
2026-06-03	0.040100	0.041000	0.040100	0.040800	+2.000%	21,973	-51.471%
2026-06-02	0.057900	0.059900	0.040000	0.040000	-11.308%	33,696	-50.500%
2026-06-01	0.043800	0.052451	0.043600	0.045100	+3.681%	9,280	-56.098%
2026-05-29	0.052700	0.052700	0.043499	0.043499	-9.753%	3,519	-54.482%
2026-05-28	0.044100	0.055900	0.043300	0.048200	+19.012%	33,643	-58.921%
2026-05-27	0.040300	0.044200	0.040300	0.040500	-8.371%	800	-51.111%
2026-05-26	0.044000	0.044500	0.040200	0.044200	-3.704%	14,078	-55.204%
2026-05-22	0.047600	0.047600	0.040000	0.045900	-4.375%	31,235	-56.863%
2026-05-21	0.043000	0.048100	0.042000	0.048000	+5.379%	4,477	-58.750%
2026-05-20	0.052900	0.052900	0.040600	0.045550	-8.534%	11,642	-56.531%
2026-05-19	0.050000	0.050100	0.049000	0.049800	-16.722%	25,776	-60.241%
2026-05-18	0.059800	0.064700	0.042700	0.059800	+1.528%	22,697	-66.890%
2026-05-15	0.066900	0.066900	0.040200	0.058900	+31.767%	62,059	-66.384%
2026-05-14	0.041599	0.044700	0.041599	0.044700	+7.452%	22,118	-55.705%
2026-05-13	0.041800	0.041800	0.040000	0.041600	+3.741%	20,634	-52.404%
2026-05-12	0.040000	0.041600	0.040000	0.040100	+0.250%	21,480	-50.623%
2026-05-11	0.040200	0.040200	0.040000	0.040000	-2.534%	7,190	-50.500%
2026-05-08	0.041800	0.041800	0.040000	0.041040	+1.836%	20,538	-51.754%
2026-05-06	0.041000	0.041700	0.038900	0.040300	-1.707%	60,602	-50.868%
2026-05-05	0.039900	0.041700	0.039900	0.041000	+5.398%	8,100	-51.707%
2026-05-04	0.038900	0.039001	0.038899	0.038900	-3.951%	2,417	-49.100%
2026-05-01	0.034300	0.040500	0.034300	0.040500	-2.878%	2,680	-51.111%
2026-04-30	0.037800	0.041700	0.037800	0.041700	+10.610%	2,723	-52.518%
2026-04-29	0.040000	0.040000	0.037700	0.037700	-5.748%	6,001	-47.480%
2026-04-28	0.040000	0.040000	0.039800	0.039999	+12.042%	7,581	-50.499%
2026-04-27	0.034200	0.035700	0.034200	0.035700	-13.976%	5,406	-44.538%
2026-04-24	0.040000	0.041500	0.033500	0.041500	+4.010%	28,469	-52.289%
2026-04-23	0.041800	0.041800	0.039500	0.039900	-4.545%	12,054	-50.376%
2026-04-22	0.041800	0.041800	0.040000	0.041800	+1.211%	44,837	-52.632%
2026-04-21	0.041800	0.041800	0.039500	0.041300	+4.293%	34,069	-52.058%
2026-04-20	0.044200	0.044200	0.039500	0.039600	0.000%	34,369	-50.000%
2026-04-17	0.039600	0.042000	0.039600	0.039600	-1.000%	12,334	-50.000%
2026-04-16	0.044700	0.044700	0.039600	0.040000	+1.010%	5,487	-50.500%
2026-04-15	0.039700	0.043700	0.039500	0.039600	-21.116%	21,603	-50.000%
2026-04-14	0.039700	0.050300	0.039700	0.050200	+7.036%	8,451	-60.558%
2026-04-13	0.039800	0.046900	0.039700	0.046900	+1.957%	20,840	-57.783%
2026-04-10	0.043500	0.046900	0.039900	0.046000	-3.158%	14,392	-56.957%
2026-04-09	0.047500	0.047500	0.047500	0.047500	0.000%	765	-58.316%
2026-04-08	0.044750	0.050300	0.039200	0.047500	-4.040%	14,201	-58.316%
2026-04-07	0.050200	0.050300	0.038900	0.049500	-20.800%	9,274	-60.000%
2026-04-06	0.038900	0.069800	0.038800	0.062500	+61.082%	64,344	-68.320%
2026-04-02	0.039200	0.041200	0.038800	0.038800	0.000%	23,373	-48.969%
2026-04-01	0.038800	0.038800	0.038800	0.038800	-0.257%	110	-48.969%
2026-03-31	0.038900	0.038900	0.038900	0.038900	0.000%	347	-49.100%
2026-03-30	0.038800	0.045000	0.038800	0.038900	+0.258%	9,077	-49.100%
2026-03-27	0.035400	0.041200	0.034300	0.038800	+9.915%	39,826	-48.969%
2026-03-26	0.035300	0.035300	0.035300	0.035300	-18.664%	120	-43.909%
2026-03-24	0.038199	0.047800	0.034400	0.043400	+31.118%	150,186	-54.378%
2026-03-23	0.037000	0.037000	0.033000	0.033100	-10.541%	20,000	-40.181%
2026-03-20	0.034100	0.041900	0.033900	0.037000	+4.816%	38,641	-46.486%
2026-03-19	0.041800	0.041800	0.034100	0.035300	-11.307%	12,550	-43.909%
2026-03-18	0.038799	0.041900	0.034000	0.039800	-11.161%	70,441	-50.251%
2026-03-17	0.042900	0.044800	0.035000	0.044800	-2.609%	14,385	-55.804%
2026-03-16	0.058000	0.058000	0.033500	0.046000	+5.384%	149,849	-56.957%
2026-03-13	0.059000	0.059000	0.036801	0.043650	-4.066%	20,059	-54.639%
2026-03-12	0.050500	0.050500	0.040500	0.045500	-9.901%	7,900	-56.484%
2026-03-11	0.052000	0.058900	0.045400	0.050500	-2.885%	2,774	-60.792%
2026-03-10	0.057100	0.058800	0.045300	0.052000	-11.715%	16,845	-61.923%
2026-03-09	0.037150	0.059000	0.034300	0.058900	+77.940%	56,124	-66.384%
2026-03-06	0.038200	0.049600	0.033101	0.033101	-10.538%	80,144	-40.183%
2026-03-05	0.032900	0.037900	0.032700	0.037000	+13.150%	42,114	-46.486%
2026-03-04	0.032700	0.032700	0.032700	0.032700	+0.307%	7,005	-39.450%
2026-03-03	0.040900	0.040900	0.032600	0.032600	-4.956%	27,277	-39.264%
2026-03-02	0.041000	0.041000	0.034300	0.034300	-12.944%	10,125	-42.274%
2026-02-27	0.032600	0.041101	0.032600	0.039400	+20.859%	49,486	-49.746%
2026-02-26	0.039100	0.044000	0.032600	0.032600	-15.327%	44,451	-39.264%
2026-02-25	0.038000	0.039400	0.038000	0.038501	+6.947%	2,764	-48.573%
2026-02-24	0.035901	0.044000	0.034500	0.036000	+9.091%	69,219	-45.000%
2026-02-23	0.039600	0.039600	0.033000	0.033000	-14.508%	7,733	-40.000%
2026-02-20	0.041000	0.041000	0.032600	0.038600	-3.500%	32,404	-48.705%
2026-02-19	0.033700	0.044000	0.032600	0.040000	+9.290%	53,210	-50.500%
2026-02-18	0.044000	0.044000	0.036600	0.036600	-10.992%	12,287	-45.902%
2026-02-17	0.040000	0.041120	0.040000	0.041120	+2.541%	4,575	-51.848%
2026-02-13	0.039100	0.044000	0.039100	0.040101	+2.298%	17,601	-50.625%
2026-02-12	0.040450	0.041100	0.037100	0.039200	+0.513%	20,940	-49.490%
2026-02-11	0.040100	0.042000	0.037200	0.039000	-8.049%	10,733	-49.231%
2026-02-10	0.033000	0.045200	0.033000	0.042414	+12.504%	15,270	-53.317%
2026-02-09	0.040400	0.040400	0.037600	0.037700	+8.020%	15,430	-47.480%
2026-02-06	0.033400	0.040800	0.033400	0.034901	+2.050%	57,466	-43.268%
2026-02-05	0.035900	0.039200	0.032600	0.034200	+5.231%	149,356	-42.105%
2026-02-04	0.040000	0.040100	0.024900	0.032500	-22.986%	420,488	-39.077%
2026-02-03	0.054900	0.054900	0.039600	0.042200	-17.578%	160,882	-53.081%
2026-02-02	0.059000	0.059000	0.051000	0.051200	-14.381%	65,661	-61.328%
2026-01-30	0.070000	0.070000	0.053000	0.059800	-14.571%	249,695	-66.890%
2026-01-29	0.079300	0.079300	0.070000	0.070000	-1.408%	4,174	-71.714%
2026-01-28	0.061400	0.074800	0.061400	0.071000	+2.011%	28,073	-72.113%
2026-01-27	0.064500	0.069600	0.061400	0.069600	+13.294%	84,867	-71.552%
2026-01-26	0.074600	0.077900	0.061433	0.061433	-18.089%	14,696	-67.770%
2026-01-23	0.077501	0.081000	0.074100	0.075000	-7.407%	6,971	-73.600%
2026-01-22	0.077000	0.081200	0.077000	0.081000	+11.724%	9,717	-75.556%
2026-01-21	0.090000	0.090000	0.070000	0.072500	-19.444%	66,805	-72.690%
2026-01-20	0.080000	0.090000	0.075000	0.089999	+12.357%	26,439	-78.000%
2026-01-16	0.076900	0.087600	0.060000	0.080101	-3.774%	51,491	-75.281%
2026-01-15	0.090000	0.090000	0.080000	0.083243	-6.469%	19,094	-76.214%
2026-01-14	0.089900	0.089900	0.073100	0.089000	+1.598%	33,537	-77.753%
2026-01-13	0.087600	0.087600	0.076100	0.087600	+16.335%	15,702	-77.397%
2026-01-12	0.079900	0.081699	0.070000	0.075300	-5.044%	41,857	-73.705%
2026-01-09	0.080000	0.080300	0.071100	0.079300	-0.875%	8,659	-75.032%
2026-01-08	0.079800	0.080800	0.071200	0.080000	0.000%	8,902	-75.250%
2026-01-07	0.060200	0.081700	0.060200	0.080000	-4.192%	20,569	-75.250%
2026-01-06	0.093599	0.093600	0.057900	0.083500	-7.222%	130,778	-76.287%
2026-01-05	0.092000	0.097300	0.081000	0.090000	-2.174%	18,634	-78.000%
2026-01-02	0.079900	0.102800	0.065100	0.092000	+31.429%	86,066	-78.478%
2025-12-31	0.074500	0.079900	0.070000	0.070000	-3.181%	31,602	-71.714%
2025-12-30	0.092900	0.092900	0.072300	0.072300	-8.597%	74,671	-72.614%
2025-12-29	0.120000	0.120000	0.077500	0.079100	-24.088%	30,822	-74.968%
2025-12-26	0.071400	0.156700	0.071100	0.104200	+30.087%	149,066	-80.998%
2025-12-24	0.090100	0.091000	0.080100	0.080100	-10.901%	11,841	-75.281%
2025-12-23	0.099900	0.100100	0.089900	0.089900	-1.209%	146,201	-77.976%
2025-12-22	0.100000	0.117400	0.081300	0.091000	0.000%	106,500	-78.242%
2025-12-19	0.060000	0.104000	0.051000	0.091000	+65.154%	162,520	-78.242%
2025-12-18	0.055200	0.068400	0.055100	0.055100	-18.425%	35,795	-64.065%
2025-12-17	0.055000	0.079500	0.051000	0.067545	-5.926%	53,542	-70.686%
2025-12-16	0.100000	0.104500	0.064700	0.071800	-37.128%	362,964	-72.423%
2025-12-15	0.130400	0.130400	0.111400	0.114200	-15.219%	24,478	-82.662%
2025-12-12	0.127000	0.140000	0.114700	0.134700	+2.123%	30,527	-85.301%
2025-12-11	0.124400	0.139800	0.110000	0.131900	+2.646%	25,490	-84.989%
2025-12-10	0.111000	0.142500	0.110000	0.128500	+12.423%	73,264	-84.591%
2025-12-09	0.116500	0.119800	0.095600	0.114300	+2.236%	39,069	-82.677%
2025-12-08	0.104400	0.124800	0.100000	0.111800	+11.800%	158,798	-82.290%
2025-12-05	0.100000	0.105500	0.090710	0.100000	+6.270%	34,741	-80.200%
2025-12-04	0.102000	0.114500	0.088000	0.094100	-7.745%	224,004	-78.959%
2025-12-03	0.099000	0.114600	0.082200	0.102000	+2.719%	34,131	-80.588%
2025-12-02	0.094100	0.124100	0.082000	0.099300	+3.979%	96,428	-80.060%
2025-12-01	0.055000	0.126300	0.050300	0.095500	-26.112%	527,092	-79.267%
2025-11-28	0.110200	0.136200	0.110200	0.129250	+21.934%	2,000	-84.681%
2025-11-26	0.135000	0.137400	0.105000	0.106000	-21.481%	107,024	-81.321%
2025-11-25	0.137300	0.137300	0.100000	0.135000	+12.594%	53,361	-85.333%
2025-11-24	0.102800	0.137500	0.101982	0.119900	+17.780%	49,534	-83.486%
2025-11-21	0.142200	0.142500	0.100000	0.101800	-15.238%	104,571	-80.550%
2025-11-20	0.133200	0.150000	0.120101	0.120101	-19.933%	26,045	-83.514%
2025-11-19	0.155000	0.155000	0.137300	0.150000	+0.067%	71,473	-86.800%
2025-11-18	0.151200	0.151200	0.141500	0.149900	+0.943%	10,600	-86.791%
2025-11-17	0.155000	0.165000	0.141000	0.148500	+2.414%	82,581	-86.667%
2025-11-14	0.147500	0.150000	0.130500	0.145000	+11.538%	145,633	-86.345%
2025-11-13	0.150951	0.150951	0.130000	0.130000	-9.722%	71,648	-84.769%
2025-11-12	0.141600	0.151900	0.140000	0.144000	+0.629%	45,954	-86.250%
2025-11-11	0.157900	0.157900	0.130000	0.143100	-4.600%	171,203	-86.164%
2025-11-10	0.155000	0.158300	0.150000	0.150000	0.000%	22,197	-86.800%
2025-11-07	0.140000	0.159400	0.130000	0.150000	+2.740%	81,619	-86.800%
2025-11-06	0.165000	0.165000	0.146000	0.146000	-6.947%	89,760	-86.438%
2025-11-05	0.169500	0.170000	0.150000	0.156900	+7.026%	51,711	-87.380%
2025-11-04	0.165150	0.174999	0.146600	0.146600	-16.157%	148,594	-86.494%
2025-11-03	0.190000	0.190000	0.168400	0.174850	-3.981%	90,772	-88.676%
2025-10-31	0.160000	0.189700	0.142000	0.182100	+13.813%	316,809	-89.127%
2025-10-30	0.185000	0.189999	0.160000	0.160000	-14.484%	65,312	-87.625%
2025-10-29	0.193700	0.200000	0.184600	0.187100	+1.354%	34,867	-89.417%
2025-10-28	0.209500	0.209500	0.175000	0.184600	-2.121%	132,019	-89.274%
2025-10-27	0.240000	0.240000	0.181000	0.188600	-11.705%	114,915	-89.502%
2025-10-24	0.161200	0.247500	0.161200	0.213601	+33.168%	346,506	-90.730%
2025-10-23	0.167500	0.175600	0.150001	0.160400	+2.689%	105,365	-87.656%
2025-10-22	0.132000	0.187000	0.132000	0.156200	-3.222%	101,769	-87.324%
2025-10-21	0.182000	0.187000	0.130200	0.161400	-15.053%	217,212	-87.732%
2025-10-20	0.210000	0.220001	0.180000	0.190000	-5.000%	273,208	-89.579%
2025-10-17	0.180000	0.230000	0.170000	0.200000	+16.212%	522,512	-90.100%
2025-10-16	0.240000	0.240000	0.144100	0.172100	-28.292%	549,087	-88.495%
2025-10-15	0.279000	0.279000	0.189900	0.240000	+29.730%	875,738	-91.750%
2025-10-14	0.170000	0.189000	0.160000	0.185000	-2.632%	355,150	-89.297%
2025-10-13	0.155500	0.190000	0.140000	0.190000	+32.867%	720,401	-89.579%
2025-10-10	0.160000	0.165000	0.120800	0.143000	-7.742%	321,872	-86.154%
2025-10-09	0.160000	0.165000	0.112000	0.155000	+17.424%	230,890	-87.226%
2025-10-08	0.170000	0.170000	0.110000	0.132000	-22.353%	367,132	-85.000%
2025-10-07	0.140000	0.180000	0.125000	0.170000	+30.669%	670,224	-88.353%
2025-10-06	0.160000	0.160000	0.093000	0.130100	-25.657%	736,982	-84.781%
2025-10-03	0.154000	0.180000	0.140000	0.175000	+39.553%	2,115,927	-88.686%
2025-10-02	0.057300	0.132500	0.052000	0.125400	+142.558%	1,302,536	-84.211%
2025-10-01	0.055900	0.057300	0.048000	0.051699	+3.192%	65,501	-61.701%
2025-09-30	0.059600	0.059600	0.049100	0.050100	-12.105%	426,855	-60.479%
2025-09-29	0.058300	0.063700	0.051800	0.057000	+0.176%	423,554	-65.263%
2025-09-26	0.049000	0.065000	0.042600	0.056900	+34.834%	662,204	-65.202%
2025-09-25	0.043600	0.043600	0.042200	0.042200	+5.237%	15,839	-53.081%
2025-09-24	0.043700	0.045000	0.039000	0.040100	+3.085%	33,959	-50.623%
2025-09-23	0.044600	0.049000	0.038900	0.038900	-11.390%	44,488	-49.100%
2025-09-22	0.044800	0.044800	0.038700	0.043900	+13.437%	96,012	-54.897%
2025-09-19	0.047000	0.047000	0.037800	0.038700	+1.044%	72,506	-48.837%
2025-09-18	0.038000	0.046000	0.037800	0.038300	+7.584%	285,732	-48.303%
2025-09-17	0.037000	0.038500	0.030000	0.035600	+18.667%	176,372	-44.382%
2025-09-16	0.035900	0.036000	0.029901	0.030000	-0.332%	8,863	-34.000%
2025-09-15	0.030000	0.034400	0.029900	0.030100	-13.754%	26,332	-34.219%
2025-09-12	0.035000	0.035000	0.028600	0.034900	+22.028%	32,891	-43.266%
2025-09-11	0.030700	0.030700	0.024000	0.028600	-6.840%	44,243	-30.769%
2025-09-10	0.030100	0.031600	0.021900	0.030700	+4.778%	112,322	-35.505%
2025-09-09	0.022200	0.033000	0.020000	0.029300	+9.738%	68,204	-32.423%
2025-09-08	0.026600	0.026700	0.025000	0.026700	+0.004%	69,742	-25.843%
2025-09-05	0.030200	0.032000	0.025200	0.026699	-14.426%	164,919	-25.840%
2025-09-04	0.033500	0.033500	0.030500	0.031200	-8.235%	36,035	-36.538%
2025-09-03	0.030600	0.034700	0.030600	0.034000	+12.957%	104,822	-41.765%
2025-09-02	0.031400	0.031700	0.030100	0.030100	-12.245%	112,848	-34.219%
2025-08-29	0.031400	0.038600	0.031400	0.034300	-9.496%	7,543	-42.274%
2025-08-28	0.037000	0.038600	0.031600	0.037899	+4.118%	85,252	-47.756%
2025-08-27	0.031200	0.036400	0.030400	0.036400	+5.996%	141,782	-45.604%
2025-08-26	0.037900	0.037900	0.031000	0.034341	-4.608%	11,630	-42.343%
2025-08-25	0.036700	0.043700	0.031300	0.036000	-17.808%	300,916	-45.000%
2025-08-22	0.038000	0.046400	0.035000	0.043800	+16.489%	179,866	-54.795%
2025-08-21	0.046300	0.047500	0.035100	0.037600	-19.140%	245,368	-47.340%
2025-08-20	0.045000	0.048100	0.035200	0.046500	-17.112%	257,197	-57.419%
2025-08-19	0.039600	0.060000	0.039600	0.056100	+70.000%	1,786,993	-64.706%
2025-08-18	0.040000	0.044000	0.023000	0.033000	+2.167%	420,721	-40.000%
2025-08-15	0.067000	0.088900	0.031100	0.032300	+82.486%	3,671,539	-38.700%
2025-08-14	0.020700	0.020700	0.017700	0.017700	-14.078%	168,031	+11.864%
2025-08-13	0.020600	0.020600	0.017500	0.020600	+5.641%	24,809	-3.883%
2025-08-12	0.019700	0.019700	0.019500	0.019500	-1.015%	46,747	+1.538%
2025-08-11	0.019700	0.019800	0.019300	0.019700	-1.005%	4,129	+0.508%
2025-08-08	0.023700	0.023700	0.018600	0.019900	-18.107%	8,813	-0.503%
2025-08-07	0.024900	0.024900	0.015400	0.024300	+34.254%	117,651	-18.519%
2025-08-06	0.017101	0.018100	0.017101	0.018100	-9.950%	74,131	+9.392%
2025-08-05	0.020200	0.020200	0.020050	0.020100	-25.830%	56,841	-1.493%
2025-08-04	0.027900	0.027900	0.020200	0.027100	-2.864%	95,031	-26.937%
2025-08-01	0.020300	0.027900	0.020200	0.027899	+37.433%	20,930	-29.030%
2025-07-31	0.026000	0.026000	0.020100	0.020300	+0.495%	12,763	-2.463%
2025-07-30	0.028500	0.028500	0.020100	0.020200	-26.277%	107,185	-1.980%
2025-07-29	0.033300	0.033890	0.025400	0.027400	+8.300%	107,298	-27.737%
2025-07-28	0.029000	0.034000	0.025300	0.025300	-14.240%	39,057	-21.739%
2025-07-25	0.029200	0.033900	0.025100	0.029501	+0.344%	77,616	-32.884%
2025-07-24	0.034000	0.034000	0.027500	0.029400	-19.452%	99,041	-32.653%
2025-07-23	0.040900	0.041000	0.023300	0.036500	-8.750%	486,657	-45.753%
2025-07-22	0.032800	0.042000	0.030100	0.040000	+72.414%	1,427,404	-50.500%
2025-07-21	0.020000	0.024900	0.016000	0.023200	+15.423%	231,749	-14.655%
2025-07-18	0.021000	0.021000	0.020000	0.020100	-7.373%	58,199	-1.493%
2025-07-17	0.017000	0.023900	0.015300	0.021700	-5.240%	124,069	-8.756%
2025-07-16	0.015599	0.024900	0.014500	0.022900	+73.485%	368,722	-13.537%
2025-07-15	0.017700	0.017800	0.012800	0.013200	+4.762%	39,227	+50.000%
2025-07-14	0.015200	0.016450	0.012500	0.012600	-17.105%	46,083	+57.143%
2025-07-11	0.014100	0.019700	0.014100	0.015200	-24.000%	28,265	+30.263%
2025-07-10	0.018500	0.020000	0.012300	0.020000	0.000%	113,477	-1.000%
2025-07-09	0.018600	0.033000	0.017100	0.020000	+34.228%	322,703	-1.000%
2025-07-08	0.018800	0.018800	0.013300	0.014900	+1.361%	1,558	+32.886%
2025-07-07	0.014700	0.018900	0.014300	0.014700	+0.007%	58,927	+34.694%
2025-07-03	0.014900	0.014900	0.011900	0.014699	-1.349%	43,828	+34.703%
2025-07-02	0.013700	0.014900	0.013600	0.014900	0.000%	34,290	+32.886%
2025-07-01	0.014500	0.017700	0.013600	0.014900	+7.194%	42,104	+32.886%
2025-06-30	0.017800	0.017800	0.013100	0.013900	-6.075%	110,467	+42.446%
2025-06-27	0.013000	0.020000	0.012900	0.014799	+14.721%	330,943	+33.793%
2025-06-26	0.011600	0.013000	0.011500	0.012900	+0.781%	33,272	+53.488%
2025-06-25	0.012100	0.013500	0.010098	0.012800	-11.724%	122,345	+54.688%
2025-06-24	0.010900	0.014600	0.010700	0.014500	+34.708%	61,622	+36.552%
2025-06-23	0.014200	0.014900	0.010100	0.010764	-18.455%	307,141	+83.946%
2025-06-20	0.022100	0.029600	0.011600	0.013200	+4.762%	2,066,453	+50.000%
2025-06-18	0.011400	0.013500	0.010100	0.012600	-6.667%	542,867	+57.143%
2025-06-17	0.015100	0.017301	0.013200	0.013500	-35.714%	211,429	+46.667%
2025-06-16	0.021100	0.021100	0.012600	0.021000	-0.474%	183,759	-5.714%
2025-06-13	0.020200	0.021100	0.020200	0.021100	-4.091%	57,660	-6.161%
2025-06-11	0.022000	0.024300	0.022000	0.022000	-3.084%	76,402	-10.000%
2025-06-06	0.020600	0.022700	0.020600	0.022700	-0.439%	14,044	-12.775%
2025-06-05	0.022900	0.022900	0.022800	0.022800	-0.437%	1,585	-13.158%
2025-06-04	0.020300	0.025000	0.020100	0.022900	-8.032%	13,533	-13.537%
2025-06-02	0.024900	0.025000	0.023099	0.024900	-10.432%	21,681	-20.482%
2025-05-30	0.027800	0.027800	0.027800	0.027800	-0.714%	620	-28.777%
2025-05-28	0.027800	0.028000	0.027800	0.028000	+19.154%	1,429	-29.286%
2025-05-27	0.023499	0.023499	0.023499	0.023499	-12.317%	1,075	-15.741%
2025-05-22	0.026800	0.026850	0.026700	0.026800	-1.471%	6,227	-26.119%
2025-05-21	0.027200	0.027200	0.027200	0.027200	-2.158%	337	-27.206%
2025-05-19	0.025000	0.027800	0.025000	0.027800	-0.714%	5,109	-28.777%
2025-05-16	0.028400	0.028400	0.020000	0.028000	-1.408%	24,964	-29.286%
2025-05-15	0.027000	0.028400	0.020200	0.028400	+2.527%	9,000	-30.282%
2025-05-13	0.024201	0.028400	0.024201	0.027700	+6.950%	4,249	-28.520%
2025-05-12	0.028400	0.028400	0.025900	0.025900	+8.824%	6,198	-23.552%
2025-05-07	0.021900	0.023900	0.019100	0.023800	+8.182%	18,141	-16.807%
2025-05-06	0.015300	0.024700	0.015300	0.022000	-11.647%	2,850	-10.000%
2025-05-05	0.020100	0.024900	0.020100	0.024900	-0.400%	3,700	-20.482%
2025-05-02	0.028300	0.028400	0.020200	0.025000	+2.254%	9,025	-20.800%
2025-04-29	0.024449	0.024449	0.024449	0.024449	-9.779%	1,850	-19.015%
2025-04-21	0.020100	0.027099	0.020100	0.027099	-0.736%	2,550	-26.935%
2025-04-17	0.017000	0.027300	0.017000	0.027300	+14.706%	3,100	-27.473%
2025-04-16	0.024100	0.024100	0.022549	0.023800	+3.930%	38,970	-16.807%
2025-04-15	0.022900	0.022900	0.022900	0.022900	-11.923%	600	-13.537%
2025-04-14	0.020200	0.026000	0.020000	0.026000	+15.044%	47,452	-23.846%
2025-04-11	0.024800	0.028300	0.022100	0.022600	+27.684%	14,802	-12.389%
2025-04-10	0.024800	0.024800	0.017700	0.017700	+15.686%	2,560	+11.864%
2025-04-09	0.019800	0.024900	0.015300	0.015300	+21.429%	34,528	+29.412%
2025-04-08	0.022800	0.024350	0.012600	0.012600	-42.202%	24,803	+57.143%
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	+3.125%
2025-04-02	0.022599	0.025200	0.022599	0.025200	-0.395%	2,115	-21.429%
2025-04-01	0.025300	0.025300	0.020000	0.025300	-0.784%	454	-21.739%
2025-03-28	0.023600	0.025500	0.023600	0.025500	0.000%	9,201	-22.353%
2025-03-27	0.025400	0.025500	0.019200	0.025500	-1.163%	16,016	-22.353%
2025-03-26	0.024900	0.025800	0.024800	0.025800	+3.200%	10,600	-23.256%
2025-03-25	0.023049	0.025000	0.019200	0.025000	-3.846%	4,408	-20.800%
2025-03-24	0.026000	0.026000	0.025900	0.026000	+36.842%	3,172	-23.846%
2025-03-21	0.025500	0.027000	0.019000	0.019000	-29.368%	9,701	+4.211%
2025-03-20	0.027000	0.027000	0.018201	0.026900	-2.888%	1,555	-26.394%
2025-03-19	0.025200	0.029500	0.025100	0.027700	-6.734%	26,337	-28.520%
2025-03-17	0.025000	0.029700	0.025000	0.029700	-0.669%	1,199	-33.333%
2025-03-14	0.020600	0.030000	0.020000	0.029900	+4.545%	107,500	-33.779%
2025-03-13	0.029101	0.031000	0.027685	0.028600	-1.718%	6,742	-30.769%
2025-03-12	0.029100	0.029200	0.026276	0.029100	-1.020%	4,968	-31.959%
2025-03-11	0.030000	0.030000	0.020000	0.029400	+4.255%	7,360	-32.653%
2025-03-10	0.031900	0.032000	0.027249	0.028200	-14.024%	6,072	-29.787%
2025-03-07	0.028100	0.032800	0.028100	0.032800	+8.970%	398	-39.634%
2025-03-05	0.032900	0.032900	0.023500	0.030100	-8.232%	3,844	-34.219%
2025-03-04	0.025100	0.032900	0.025100	0.032800	-0.906%	4,049	-39.634%
2025-03-03	0.033200	0.034800	0.033100	0.033100	-0.301%	1,000	-40.181%
2025-02-28	0.035900	0.035900	0.020800	0.033200	-7.778%	350,428	-40.361%
2025-02-27	0.036000	0.036000	0.027500	0.036000	0.000%	12,281	-45.000%
2025-02-26	0.034900	0.036000	0.027700	0.036000	+5.882%	47,043	-45.000%
2025-02-25	0.035000	0.035000	0.027700	0.034000	-5.292%	125,231	-41.765%
2025-02-24	0.033000	0.036000	0.033000	0.035900	-0.278%	5,699	-44.847%
2025-02-21	0.030000	0.037000	0.022800	0.036000	+0.840%	61,566	-45.000%
2025-02-20	0.036000	0.037000	0.021200	0.035700	+2.879%	171,688	-44.538%

.dark-mode .Wxxxx0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wxxxx0{ 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