5 DAY PERFORMANCE
+5.11%
1 MONTH PERFORMANCE
-28.89%
3 MONTH PERFORMANCE
-96.72%
6 MONTH PERFORMANCE
-87.69%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-98.78%
Dragonfly Energy Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $2.65 | $2.88 (8.68%) | $3.00 | $2.54 | 571.78 K | $1.62 M |
| 02/05/2026 | $2.77 | $2.57 (-7.22%) | $2.79 | $2.57 | 292.81 K | $1.44 M |
| 02/04/2026 | $2.82 | $2.80 (-0.71%) | $2.92 | $2.66 | 546.50 K | $1.57 M |
| 02/03/2026 | $2.58 | $2.74 (6.2%) | $2.74 | $2.52 | 397.44 K | $1.54 M |
| 02/02/2026 | $2.69 | $2.59 (-3.72%) | $2.69 | $2.20 | 1.29 M | $1.45 M |
| 01/30/2026 | $3.32 | $3.20 (-3.61%) | $3.52 | $3.16 | 673.94 K | $1.80 M |
| 01/29/2026 | $3.55 | $3.41 (-3.94%) | $3.58 | $3.31 | 641.90 K | $1.91 M |
| 01/28/2026 | $3.71 | $3.62 (-2.43%) | $3.73 | $3.53 | 610.00 K | $2.03 M |
| 01/27/2026 | $3.70 | $3.73 (0.81%) | $3.83 | $3.50 | 626.30 K | $2.09 M |
| 01/26/2026 | $3.80 | $3.67 (-3.42%) | $3.84 | $3.66 | 326.04 K | $2.06 M |
| 01/23/2026 | $3.96 | $3.81 (-3.79%) | $3.97 | $3.58 | 829.71 K | $2.14 M |
| 01/22/2026 | $4.07 | $4.00 (-1.72%) | $4.23 | $3.91 | 418.84 K | $2.25 M |
| 01/21/2026 | $4.32 | $4.07 (-5.79%) | $4.55 | $3.85 | 703.10 K | $2.29 M |
| 01/20/2026 | $3.90 | $4.24 (8.72%) | $4.47 | $3.84 | 873.15 K | $2.38 M |
| 01/16/2026 | $3.86 | $4.06 (5.18%) | $4.20 | $3.84 | 733.53 K | $2.28 M |
| 01/15/2026 | $4.00 | $3.84 (-4%) | $4.00 | $3.81 | 562.61 K | $2.16 M |
| 01/14/2026 | $3.84 | $4.05 (5.47%) | $4.16 | $3.75 | 713.45 K | $2.27 M |
| 01/13/2026 | $4.01 | $3.93 (-2%) | $4.04 | $3.79 | 748.60 K | $2.21 M |
| 01/12/2026 | $3.93 | $4.07 (3.56%) | $4.14 | $3.80 | 481.70 K | $2.29 M |
| 01/09/2026 | $4.13 | $3.91 (-5.33%) | $4.24 | $3.87 | 620.40 K | $2.20 M |
| 01/08/2026 | $4.05 | $4.05 (0%) | $4.35 | $3.87 | 636.31 K | $2.27 M |
| 01/07/2026 | $4.07 | $3.96 (-2.7%) | $4.12 | $3.86 | 530.60 K | $2.22 M |
| 01/06/2026 | $4.36 | $4.14 (-5.05%) | $4.58 | $4.05 | 919.30 K | $2.32 M |
| 01/05/2026 | $3.96 | $4.14 (4.55%) | $4.53 | $3.93 | 1.17 M | $2.32 M |
| 01/02/2026 | $3.19 | $3.87 (21.32%) | $4.01 | $3.11 | 1.42 M | $2.17 M |
| 12/31/2025 | $3.15 | $3.07 (-2.54%) | $3.18 | $2.92 | 982.80 K | $1.72 M |
| 12/30/2025 | $3.36 | $3.25 (-3.27%) | $3.54 | $3.17 | 824.00 K | $1.83 M |
| 12/29/2025 | $3.96 | $3.43 (-13.38%) | $4.11 | $3.32 | 1.30 M | $1.93 M |
| 12/26/2025 | $4.00 | $4.20 (5%) | $4.23 | $3.90 | 542.00 K | $2.36 M |
| 12/24/2025 | $4.12 | $4.09 (-0.73%) | $4.13 | $3.90 | 468.25 K | $2.30 M |
| 12/23/2025 | $4.53 | $4.19 (-7.51%) | $4.56 | $4.10 | 708.42 K | $2.35 M |
| 12/22/2025 | $4.29 | $4.35 (1.4%) | $5.15 | $4.25 | 2.29 M | $2.44 M |
| 12/19/2025 | $3.52 | $4.03 (14.49%) | $4.14 | $3.51 | 1.37 M | $2.26 M |
| 12/18/2025 | $43.00 | $35.10 (-18.37%) | $44.00 | $34.80 | 157.67 K | $19.71 M |
| 12/17/2025 | $43.50 | $43.10 (-0.92%) | $44.90 | $41.10 | 114.43 K | $24.20 M |
| 12/16/2025 | $41.90 | $44.00 (5.01%) | $50.50 | $41.10 | 453.02 K | $24.71 M |
| 12/15/2025 | $79.00 | $71.00 (-10.13%) | $79.00 | $70.20 | 77.50 K | $39.87 M |
| 12/12/2025 | $85.00 | $79.30 (-6.71%) | $89.50 | $79.00 | 49.82 K | $44.53 M |
| 12/11/2025 | $86.20 | $87.10 (1.04%) | $89.30 | $81.00 | 61.60 K | $48.91 M |
| 12/10/2025 | $80.50 | $86.20 (7.08%) | $87.00 | $77.50 | 99.41 K | $48.41 M |
| 12/09/2025 | $79.00 | $79.60 (0.76%) | $82.40 | $76.50 | 35.37 K | $44.70 M |
| 12/08/2025 | $80.00 | $79.90 (-0.13%) | $84.90 | $78.30 | 92.98 K | $44.87 M |
| 12/05/2025 | $81.30 | $75.00 (-7.75%) | $81.30 | $75.00 | 35.94 K | $42.12 M |
| 12/04/2025 | $73.20 | $80.40 (9.84%) | $80.50 | $73.20 | 69.22 K | $45.15 M |
| 12/03/2025 | $71.60 | $75.60 (5.59%) | $77.50 | $69.50 | 51.36 K | $42.45 M |
| 12/02/2025 | $80.00 | $72.10 (-9.88%) | $80.90 | $71.50 | 75.39 K | $40.49 M |
| 12/01/2025 | $82.10 | $78.20 (-4.75%) | $82.40 | $77.50 | 70.46 K | $43.91 M |
| 11/28/2025 | $88.00 | $86.90 (-1.25%) | $93.00 | $84.90 | 67.12 K | $48.80 M |
| 11/26/2025 | $94.00 | $84.80 (-9.79%) | $98.30 | $84.00 | 191.93 K | $47.62 M |
| 11/25/2025 | $79.60 | $89.70 (12.69%) | $90.90 | $77.00 | 146.21 K | $50.37 M |
| 11/24/2025 | $84.50 | $78.70 (-6.86%) | $86.30 | $76.70 | 297.33 K | $44.19 M |
| 11/21/2025 | $62.30 | $75.00 (20.39%) | $79.00 | $58.20 | 172.93 K | $42.12 M |
| 11/20/2025 | $70.30 | $62.20 (-11.52%) | $72.70 | $62.00 | 155.24 K | $34.93 M |
| 11/19/2025 | $75.60 | $70.10 (-7.28%) | $76.00 | $69.60 | 132.22 K | $39.37 M |
| 11/18/2025 | $76.00 | $77.00 (1.32%) | $79.00 | $70.00 | 188.10 K | $43.24 M |
| 11/17/2025 | $90.70 | $80.00 (-11.8%) | $92.00 | $73.80 | 564.94 K | $44.92 M |
| 11/14/2025 | $71.00 | $81.00 (14.08%) | $90.00 | $71.00 | 470.94 K | $45.49 M |
| 11/13/2025 | $85.00 | $77.30 (-9.06%) | $86.60 | $75.30 | 111.44 K | $43.41 M |
| 11/12/2025 | $84.00 | $87.50 (4.17%) | $89.90 | $82.10 | 99.69 K | $49.14 M |
| 11/11/2025 | $88.80 | $83.50 (-5.97%) | $88.90 | $79.30 | 145.95 K | $46.89 M |
| 11/10/2025 | $93.70 | $88.70 (-5.34%) | $99.30 | $87.00 | 140.04 K | $49.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
