-
5 DAY PERFORMANCE
+10.86% -
1 MONTH PERFORMANCE
+5.53% -
3 MONTH PERFORMANCE
-20.95% -
6 MONTH PERFORMANCE
+21.65% -
YEAR-TO-DATE PERFORMANCE
+8.90% -
1 YEAR PERFORMANCE
-60.40%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/03/2024 | $0.53 | $0.58 (8.7%) | $0.59 | $0.50 | 778,905 | $34.89 M |
| 10/02/2024 | $0.52 | $0.52 (-0.17%) | $0.53 | $0.51 | 59,200 | $31.68 M |
| 10/01/2024 | $0.52 | $0.52 (0.21%) | $0.54 | $0.51 | 64,944 | $31.56 M |
| 09/30/2024 | $0.53 | $0.53 (0%) | $0.54 | $0.51 | 87,518 | $32.16 M |
| 09/27/2024 | $0.52 | $0.53 (2.74%) | $0.54 | $0.52 | 207,110 | $32.29 M |
| 09/26/2024 | $0.51 | $0.52 (0.91%) | $0.52 | $0.50 | 124,000 | $31.48 M |
| 09/25/2024 | $0.49 | $0.51 (4.71%) | $0.52 | $0.49 | 129,898 | $31.19 M |
| 09/24/2024 | $0.50 | $0.49 (-2.02%) | $0.51 | $0.49 | 124,927 | $29.72 M |
| 09/23/2024 | $0.50 | $0.48 (-3.98%) | $0.52 | $0.48 | 257,800 | $29.14 M |
| 09/20/2024 | $0.52 | $0.51 (-1.37%) | $0.55 | $0.51 | 346,290 | $31.12 M |
| 09/19/2024 | $0.55 | $0.53 (-3.62%) | $0.56 | $0.53 | 178,725 | $32.28 M |
| 09/18/2024 | $0.58 | $0.55 (-5%) | $0.59 | $0.55 | 177,611 | $33.43 M |
| 09/17/2024 | $0.57 | $0.57 (0.63%) | $0.59 | $0.56 | 79,100 | $34.80 M |
| 09/16/2024 | $0.59 | $0.57 (-3.51%) | $0.59 | $0.57 | 59,505 | $34.54 M |
| 09/13/2024 | $0.56 | $0.58 (4.04%) | $0.59 | $0.55 | 216,203 | $35.19 M |
| 09/12/2024 | $0.54 | $0.55 (1.59%) | $0.56 | $0.54 | 58,900 | $33.29 M |
| 09/11/2024 | $0.55 | $0.55 (-0.36%) | $0.57 | $0.53 | 110,703 | $33.13 M |
| 09/10/2024 | $0.56 | $0.54 (-2.8%) | $0.57 | $0.52 | 190,123 | $33.02 M |
| 09/09/2024 | $0.55 | $0.55 (0.78%) | $0.57 | $0.53 | 129,264 | $33.67 M |
| 09/06/2024 | $0.58 | $0.55 (-5.09%) | $0.59 | $0.52 | 173,341 | $33.40 M |
| 09/05/2024 | $0.55 | $0.57 (3.27%) | $0.58 | $0.55 | 83,600 | $34.52 M |
| 09/04/2024 | $0.55 | $0.56 (2.07%) | $0.58 | $0.54 | 225,726 | $34.12 M |
| 09/03/2024 | $0.53 | $0.56 (6.09%) | $0.58 | $0.52 | 169,300 | $33.92 M |
| 08/30/2024 | $0.58 | $0.54 (-6.67%) | $0.59 | $0.51 | 371,318 | $32.84 M |
| 08/29/2024 | $0.56 | $0.56 (-0.18%) | $0.58 | $0.55 | 140,522 | $34.10 M |
| 08/28/2024 | $0.57 | $0.58 (1.72%) | $0.59 | $0.56 | 172,043 | $35.18 M |
| 08/27/2024 | $0.61 | $0.58 (-5.74%) | $0.61 | $0.57 | 162,425 | $34.89 M |
| 08/26/2024 | $0.62 | $0.61 (-3.14%) | $0.63 | $0.59 | 100,519 | $36.71 M |
| 08/23/2024 | $0.60 | $0.61 (2.07%) | $0.63 | $0.59 | 202,942 | $37.07 M |
| 08/22/2024 | $0.60 | $0.59 (-2.13%) | $0.61 | $0.57 | 133,300 | $35.73 M |
| 08/21/2024 | $0.58 | $0.61 (4.38%) | $0.62 | $0.55 | 265,103 | $36.73 M |
| 08/20/2024 | $0.62 | $0.59 (-4.82%) | $0.63 | $0.57 | 202,300 | $35.80 M |
| 08/19/2024 | $0.62 | $0.61 (-2.24%) | $0.64 | $0.60 | 225,439 | $37.01 M |
| 08/16/2024 | $0.59 | $0.62 (5.49%) | $0.64 | $0.58 | 443,548 | $37.76 M |
| 08/15/2024 | $0.62 | $0.61 (-1.63%) | $0.63 | $0.59 | 474,400 | $36.71 M |
| 08/14/2024 | $0.68 | $0.67 (-1.46%) | $0.69 | $0.64 | 475,500 | $40.66 M |
| 08/13/2024 | $0.63 | $0.67 (5.84%) | $0.67 | $0.60 | 419,000 | $40.46 M |
| 08/12/2024 | $0.64 | $0.62 (-2.97%) | $0.66 | $0.61 | 378,705 | $37.61 M |
| 08/09/2024 | $0.64 | $0.65 (1.2%) | $0.66 | $0.63 | 133,375 | $39.03 M |
| 08/08/2024 | $0.61 | $0.63 (3.69%) | $0.65 | $0.57 | 441,444 | $37.95 M |
| 08/07/2024 | $0.65 | $0.60 (-7.57%) | $0.66 | $0.60 | 503,000 | $36.43 M |
| 08/06/2024 | $0.63 | $0.65 (3.83%) | $0.66 | $0.62 | 510,419 | $39.42 M |
| 08/05/2024 | $0.60 | $0.60 (0%) | $0.65 | $0.59 | 595,032 | $36.16 M |
| 08/02/2024 | $0.70 | $0.63 (-9.67%) | $0.72 | $0.63 | 739,741 | $38.10 M |
| 08/01/2024 | $0.79 | $0.72 (-9.45%) | $0.80 | $0.71 | 634,600 | $43.10 M |
| 07/31/2024 | $0.76 | $0.78 (2.63%) | $0.82 | $0.75 | 881,300 | $47.00 M |
| 07/30/2024 | $0.90 | $0.72 (-20.35%) | $0.93 | $0.72 | 5.27 M | $43.39 M |
| 07/29/2024 | $0.82 | $0.84 (1.47%) | $0.85 | $0.82 | 248,022 | $50.38 M |
| 07/26/2024 | $0.85 | $0.85 (-0.9%) | $0.87 | $0.83 | 119,524 | $50.92 M |
| 07/25/2024 | $0.82 | $0.85 (3.56%) | $0.87 | $0.82 | 140,900 | $51.23 M |
| 07/24/2024 | $0.88 | $0.83 (-5.51%) | $0.88 | $0.82 | 138,200 | $49.99 M |
| 07/23/2024 | $0.83 | $0.88 (5.76%) | $0.89 | $0.80 | 244,401 | $52.90 M |
| 07/22/2024 | $0.83 | $0.83 (-0.04%) | $0.84 | $0.80 | 136,211 | $50.00 M |
| 07/19/2024 | $0.82 | $0.83 (1.03%) | $0.84 | $0.80 | 101,221 | $49.72 M |
| 07/18/2024 | $0.84 | $0.81 (-3.36%) | $0.87 | $0.80 | 225,507 | $49.08 M |
| 07/17/2024 | $0.88 | $0.84 (-4.25%) | $0.89 | $0.82 | 349,841 | $50.78 M |
| 07/16/2024 | $0.91 | $0.89 (-2.33%) | $0.93 | $0.89 | 207,331 | $53.57 M |
| 07/15/2024 | $0.87 | $0.91 (4.62%) | $0.93 | $0.86 | 327,129 | $54.85 M |
| 07/12/2024 | $0.86 | $0.90 (4.42%) | $0.93 | $0.86 | 328,321 | $54.26 M |
| 07/11/2024 | $0.89 | $0.87 (-1.69%) | $0.89 | $0.85 | 292,611 | $52.49 M |
| 07/10/2024 | $0.81 | $0.86 (6.16%) | $0.89 | $0.81 | 871,098 | $51.85 M |
| 07/09/2024 | $0.78 | $0.80 (2.59%) | $0.82 | $0.78 | 267,080 | $48.22 M |
| 07/08/2024 | $0.81 | $0.79 (-2.35%) | $0.82 | $0.77 | 374,757 | $47.67 M |
| 07/05/2024 | $0.77 | $0.81 (4.39%) | $0.81 | $0.77 | 468,952 | $48.71 M |
| 07/03/2024 | $0.80 | $0.75 (-6.7%) | $0.82 | $0.74 | 521,173 | $44.98 M |