5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-22.99%
3 MONTH PERFORMANCE
-74.22%
6 MONTH PERFORMANCE
-93.93%
YEAR-TO-DATE PERFORMANCE
-94.32%
1 YEAR PERFORMANCE
-97.92%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $0.16 | $0.16 (-1.31%) | $0.16 | $0.15 | 2.54 M | $1.16 M |
| 07/15/2025 | $0.16 | $0.16 (-1.31%) | $0.16 | $0.16 | 2.39 M | $1.16 M |
| 07/14/2025 | $0.17 | $0.16 (-6.5%) | $0.17 | $0.15 | 2.34 M | $1.15 M |
| 07/11/2025 | $0.17 | $0.16 (-2.15%) | $0.17 | $0.16 | 2.52 M | $1.20 M |
| 07/10/2025 | $0.17 | $0.17 (-4.86%) | $0.17 | $0.16 | 3.55 M | $1.22 M |
| 07/09/2025 | $0.17 | $0.17 (-2.13%) | $0.19 | $0.17 | 3.45 M | $1.25 M |
| 07/08/2025 | $0.17 | $0.18 (4.71%) | $0.18 | $0.16 | 3.22 M | $1.30 M |
| 07/07/2025 | $0.19 | $0.17 (-10.58%) | $0.19 | $0.17 | 3.71 M | $1.24 M |
| 07/03/2025 | $0.16 | $0.17 (10.58%) | $0.18 | $0.15 | 4.05 M | $1.26 M |
| 07/02/2025 | $0.16 | $0.15 (-0.64%) | $0.17 | $0.15 | 2.73 M | $1.13 M |
| 07/01/2025 | $0.16 | $0.16 (-0.38%) | $0.16 | $0.15 | 2.87 M | $1.16 M |
| 06/30/2025 | $0.16 | $0.16 (3.53%) | $0.17 | $0.15 | 2.72 M | $1.20 M |
| 06/27/2025 | $0.17 | $0.16 (-5.54%) | $0.19 | $0.16 | 5.74 M | $1.18 M |
| 06/26/2025 | $0.19 | $0.17 (-7.08%) | $0.19 | $0.16 | 7.01 M | $1.28 M |
| 06/25/2025 | $0.20 | $0.19 (-7.49%) | $0.20 | $0.17 | 6.80 M | $1.36 M |
| 06/24/2025 | $0.22 | $0.20 (-7.91%) | $0.23 | $0.20 | 8.64 M | $1.48 M |
| 06/23/2025 | $0.21 | $0.21 (-0.57%) | $0.21 | $0.19 | 20.37 M | $1.53 M |
| 06/20/2025 | $0.38 | $0.25 (-32.95%) | $0.40 | $0.24 | 334.37 M | $1.84 M |
| 06/18/2025 | $0.20 | $0.22 (9.11%) | $0.23 | $0.19 | 3.10 M | $1.60 M |
| 06/17/2025 | $0.22 | $0.20 (-4.7%) | $0.22 | $0.19 | 3.17 M | $1.50 M |
| 06/16/2025 | $0.24 | $0.22 (-7.48%) | $0.26 | $0.19 | 13.83 M | $1.61 M |
| 06/13/2025 | $0.34 | $0.30 (-10.82%) | $0.36 | $0.30 | 29.53 M | $2.22 M |
| 06/12/2025 | $0.38 | $0.34 (-11.65%) | $0.38 | $0.33 | 906.72 K | $2.46 M |
| 06/11/2025 | $0.37 | $0.40 (9.59%) | $0.40 | $0.34 | 2.92 M | $2.93 M |
| 06/10/2025 | $0.40 | $0.36 (-9.32%) | $0.40 | $0.36 | 412.20 K | $2.66 M |
| 06/09/2025 | $0.40 | $0.38 (-5.19%) | $0.40 | $0.37 | 510.00 K | $2.77 M |
| 06/06/2025 | $0.39 | $0.38 (-2.92%) | $0.39 | $0.37 | 282.70 K | $2.78 M |
| 06/05/2025 | $0.41 | $0.37 (-10.16%) | $0.41 | $0.36 | 310.05 K | $2.69 M |
| 06/04/2025 | $0.39 | $0.39 (-1.85%) | $0.39 | $0.38 | 185.11 K | $2.84 M |
| 06/03/2025 | $0.42 | $0.40 (-4.6%) | $0.43 | $0.38 | 573.80 K | $2.94 M |
| 06/02/2025 | $0.41 | $0.42 (3.1%) | $0.43 | $0.40 | 136.80 K | $3.10 M |
| 05/30/2025 | $0.38 | $0.41 (6.76%) | $0.41 | $0.36 | 155.10 K | $2.97 M |
| 05/29/2025 | $0.40 | $0.36 (-9.4%) | $0.41 | $0.36 | 495.10 K | $2.66 M |
| 05/28/2025 | $0.39 | $0.39 (-1.09%) | $0.40 | $0.38 | 157.46 K | $2.85 M |
| 05/27/2025 | $0.40 | $0.40 (0%) | $0.42 | $0.39 | 177.03 K | $2.93 M |
| 05/23/2025 | $0.41 | $0.39 (-3.45%) | $0.42 | $0.38 | 252.28 K | $2.89 M |
| 05/22/2025 | $0.38 | $0.40 (6.21%) | $0.42 | $0.37 | 313.60 K | $2.96 M |
| 05/21/2025 | $0.40 | $0.38 (-6.25%) | $0.40 | $0.37 | 270.34 K | $2.75 M |
| 05/20/2025 | $0.44 | $0.39 (-9.68%) | $0.44 | $0.38 | 300.68 K | $2.88 M |
| 05/19/2025 | $0.41 | $0.42 (2.18%) | $0.44 | $0.40 | 317.02 K | $3.06 M |
| 05/16/2025 | $0.49 | $0.40 (-18.39%) | $0.49 | $0.39 | 330.30 K | $2.93 M |
| 05/15/2025 | $0.42 | $0.45 (7.87%) | $0.45 | $0.34 | 2.36 M | $3.30 M |
| 05/14/2025 | $0.49 | $0.42 (-13.91%) | $0.49 | $0.41 | 308.00 K | $3.08 M |
| 05/13/2025 | $0.50 | $0.45 (-10.8%) | $0.52 | $0.44 | 299.60 K | $3.27 M |
| 05/12/2025 | $0.48 | $0.49 (1.55%) | $0.52 | $0.48 | 325.52 K | $3.60 M |
| 05/09/2025 | $0.51 | $0.46 (-9.8%) | $0.51 | $0.45 | 225.50 K | $3.37 M |
| 05/08/2025 | $0.53 | $0.49 (-7.55%) | $0.53 | $0.47 | 293.06 K | $3.59 M |
| 05/07/2025 | $0.55 | $0.51 (-8.13%) | $0.56 | $0.50 | 194.44 K | $3.70 M |
| 05/06/2025 | $0.60 | $0.53 (-11.34%) | $0.61 | $0.51 | 148.55 K | $3.88 M |
| 05/05/2025 | $0.63 | $0.59 (-7.13%) | $0.63 | $0.58 | 131.00 K | $4.29 M |
| 05/02/2025 | $0.61 | $0.60 (-1.66%) | $0.63 | $0.57 | 149.50 K | $4.40 M |
| 05/01/2025 | $0.60 | $0.59 (-1.38%) | $0.65 | $0.58 | 181.64 K | $4.34 M |
| 04/30/2025 | $0.64 | $0.62 (-3.5%) | $0.64 | $0.59 | 93.10 K | $4.53 M |
| 04/29/2025 | $0.56 | $0.64 (13.87%) | $0.65 | $0.56 | 163.40 K | $4.69 M |
| 04/28/2025 | $0.53 | $0.57 (8.34%) | $0.66 | $0.53 | 303.20 K | $4.21 M |
| 04/25/2025 | $0.49 | $0.54 (10.2%) | $0.55 | $0.49 | 272.01 K | $3.96 M |
| 04/24/2025 | $0.50 | $0.50 (-0.52%) | $0.51 | $0.46 | 308.10 K | $3.64 M |
| 04/23/2025 | $0.56 | $0.51 (-9.48%) | $0.60 | $0.49 | 487.43 K | $3.74 M |
| 04/22/2025 | $0.62 | $0.58 (-6.23%) | $0.64 | $0.56 | 1.72 M | $4.26 M |
| 04/21/2025 | $0.67 | $0.61 (-8.94%) | $0.67 | $0.61 | 52.59 K | $4.47 M |
| 04/17/2025 | $0.64 | $0.61 (-4.29%) | $0.64 | $0.61 | 39.40 K | $4.48 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.
