5 DAY PERFORMANCE
+2.30%
1 MONTH PERFORMANCE
-30.84%
3 MONTH PERFORMANCE
-78.46%
6 MONTH PERFORMANCE
-89.51%
YEAR-TO-DATE PERFORMANCE
-85.28%
1 YEAR PERFORMANCE
-95.29%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.38 | $0.41 (6.76%) | $0.41 | $0.36 | 155.07 K | $2.97 B |
| 05/29/2025 | $0.40 | $0.36 (-9.4%) | $0.41 | $0.36 | 495.10 K | $2.66 B |
| 05/28/2025 | $0.39 | $0.39 (-1.09%) | $0.40 | $0.38 | 157.46 K | $2.85 B |
| 05/27/2025 | $0.40 | $0.40 (0%) | $0.42 | $0.39 | 177.03 K | $2.93 B |
| 05/23/2025 | $0.41 | $0.39 (-3.45%) | $0.42 | $0.38 | 252.28 K | $2.89 B |
| 05/22/2025 | $0.38 | $0.40 (6.21%) | $0.42 | $0.37 | 313.60 K | $2.96 B |
| 05/21/2025 | $0.40 | $0.38 (-6.25%) | $0.40 | $0.37 | 270.34 K | $2.75 B |
| 05/20/2025 | $0.44 | $0.39 (-9.68%) | $0.44 | $0.38 | 300.68 K | $2.88 B |
| 05/19/2025 | $0.41 | $0.42 (2.18%) | $0.44 | $0.40 | 317.02 K | $3.06 B |
| 05/16/2025 | $0.49 | $0.40 (-18.39%) | $0.49 | $0.39 | 330.30 K | $2.93 B |
| 05/15/2025 | $0.42 | $0.45 (7.87%) | $0.45 | $0.34 | 2.36 M | $3.30 B |
| 05/14/2025 | $0.49 | $0.42 (-13.91%) | $0.49 | $0.41 | 308.00 K | $3.08 B |
| 05/13/2025 | $0.50 | $0.45 (-10.8%) | $0.52 | $0.44 | 299.60 K | $3.27 B |
| 05/12/2025 | $0.48 | $0.49 (1.55%) | $0.52 | $0.48 | 325.52 K | $3.60 B |
| 05/09/2025 | $0.51 | $0.46 (-9.8%) | $0.51 | $0.45 | 225.50 K | $3.37 B |
| 05/08/2025 | $0.53 | $0.49 (-7.55%) | $0.53 | $0.47 | 293.06 K | $3.59 B |
| 05/07/2025 | $0.55 | $0.51 (-8.13%) | $0.56 | $0.50 | 194.44 K | $3.70 B |
| 05/06/2025 | $0.60 | $0.53 (-11.34%) | $0.61 | $0.51 | 148.55 K | $3.88 B |
| 05/05/2025 | $0.63 | $0.59 (-7.13%) | $0.63 | $0.58 | 131.00 K | $4.29 B |
| 05/02/2025 | $0.61 | $0.60 (-1.66%) | $0.63 | $0.57 | 149.50 K | $4.40 B |
| 05/01/2025 | $0.60 | $0.59 (-1.38%) | $0.65 | $0.58 | 181.64 K | $4.34 B |
| 04/30/2025 | $0.64 | $0.62 (-3.5%) | $0.64 | $0.59 | 93.10 K | $4.53 B |
| 04/29/2025 | $0.56 | $0.64 (13.87%) | $0.65 | $0.56 | 163.40 K | $4.69 B |
| 04/28/2025 | $0.53 | $0.57 (8.34%) | $0.66 | $0.53 | 303.20 K | $4.21 B |
| 04/25/2025 | $0.49 | $0.54 (10.2%) | $0.55 | $0.49 | 272.01 K | $3.96 B |
| 04/24/2025 | $0.50 | $0.50 (-0.52%) | $0.51 | $0.46 | 308.10 K | $3.64 B |
| 04/23/2025 | $0.56 | $0.51 (-9.48%) | $0.60 | $0.49 | 487.43 K | $3.74 B |
| 04/22/2025 | $0.62 | $0.58 (-6.23%) | $0.64 | $0.56 | 1.72 M | $4.26 B |
| 04/21/2025 | $0.67 | $0.61 (-8.94%) | $0.67 | $0.61 | 52.59 K | $4.47 B |
| 04/17/2025 | $0.64 | $0.61 (-4.29%) | $0.64 | $0.61 | 39.40 K | $4.48 B |
| 04/16/2025 | $0.66 | $0.62 (-5.63%) | $0.67 | $0.60 | 121.74 K | $4.54 B |
| 04/15/2025 | $0.68 | $0.65 (-4.71%) | $0.68 | $0.62 | 73.30 K | $4.74 B |
| 04/14/2025 | $0.67 | $0.66 (-1.18%) | $0.69 | $0.64 | 100.13 K | $4.87 B |
| 04/11/2025 | $0.63 | $0.67 (6.5%) | $0.72 | $0.62 | 82.32 K | $4.92 B |
| 04/10/2025 | $0.68 | $0.64 (-6.16%) | $0.96 | $0.62 | 1.35 M | $4.68 B |
| 04/09/2025 | $0.68 | $0.66 (-2.79%) | $0.70 | $0.65 | 75.02 K | $4.84 B |
| 04/08/2025 | $0.71 | $0.70 (-1.55%) | $0.72 | $0.66 | 81.12 K | $5.13 B |
| 04/07/2025 | $0.71 | $0.66 (-6.52%) | $0.77 | $0.62 | 134.24 K | $4.84 B |
| 04/04/2025 | $0.75 | $0.74 (-0.91%) | $0.77 | $0.69 | 69.46 K | $5.42 B |
| 04/03/2025 | $0.91 | $0.77 (-15.45%) | $0.93 | $0.75 | 104.71 K | $5.63 B |
| 04/02/2025 | $0.98 | $0.94 (-4.48%) | $1.00 | $0.89 | 106.20 K | $6.86 B |
| 04/01/2025 | $1.00 | $0.98 (-2%) | $1.03 | $0.96 | 32.65 K | $7.18 B |
| 03/31/2025 | $1.00 | $0.98 (-1.99%) | $1.02 | $0.95 | 43.52 K | $7.18 B |
| 03/28/2025 | $1.07 | $1.00 (-6.54%) | $1.11 | $0.97 | 52.21 K | $7.33 B |
| 03/27/2025 | $1.06 | $1.07 (0.94%) | $1.11 | $1.05 | 66.26 K | $7.84 B |
| 03/26/2025 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.05 | 55.40 K | $7.84 B |
| 03/25/2025 | $1.31 | $1.16 (-11.45%) | $1.32 | $1.06 | 135.71 K | $8.50 B |
| 03/24/2025 | $1.40 | $1.30 (-7.14%) | $1.45 | $1.25 | 183.02 K | $9.53 B |
| 03/21/2025 | $1.31 | $1.38 (5.34%) | $1.40 | $1.26 | 102.13 K | $10.11 B |
| 03/20/2025 | $1.21 | $1.31 (8.26%) | $1.34 | $1.21 | 56.90 K | $9.60 B |
| 03/19/2025 | $1.31 | $1.22 (-6.87%) | $1.40 | $1.15 | 129.30 K | $8.94 B |
| 03/18/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.18 | 55.68 K | $9.38 B |
| 03/17/2025 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.20 | 68.99 K | $9.01 B |
| 03/14/2025 | $1.11 | $1.17 (5.41%) | $1.18 | $1.05 | 83.90 K | $8.57 B |
| 03/13/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.06 | 65.50 K | $8.06 B |
| 03/12/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.07 | 56.20 K | $8.21 B |
| 03/11/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.06 | 66.80 K | $8.06 B |
| 03/10/2025 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.15 | 43.72 K | $8.65 B |
| 03/07/2025 | $1.22 | $1.25 (2.46%) | $1.26 | $1.16 | 51.60 K | $9.16 B |
| 03/06/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.16 | 56.86 K | $8.72 B |
| 03/05/2025 | $1.39 | $1.25 (-10.07%) | $1.39 | $1.18 | 96.28 K | $9.16 B |
| 03/04/2025 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.37 | 84.51 K | $10.26 B |
| 03/03/2025 | $1.95 | $1.40 (-28.21%) | $1.96 | $1.16 | 237.14 K | $10.26 B |
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.
