-
5 DAY PERFORMANCE
-3.76% -
1 MONTH PERFORMANCE
-17.61% -
3 MONTH PERFORMANCE
+612.06% -
6 MONTH PERFORMANCE
+350.78% -
YEAR-TO-DATE PERFORMANCE
+702.88% -
1 YEAR PERFORMANCE
+623.55%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.28 | $4.24 (29.27%) | $4.39 | $3.02 | 289,684 | $264.27 M |
| 11/21/2024 | $3.60 | $3.33 (-7.5%) | $3.62 | $2.96 | 1.52 M | $207.55 M |
| 11/20/2024 | $3.42 | $3.57 (4.39%) | $3.74 | $3.33 | 1.38 M | $222.51 M |
| 11/19/2024 | $4.12 | $3.33 (-19.17%) | $4.30 | $2.97 | 3.29 M | $207.55 M |
| 11/18/2024 | $4.50 | $4.52 (0.44%) | $4.68 | $4.43 | 167,000 | $281.73 M |
| 11/15/2024 | $4.77 | $4.41 (-7.55%) | $4.77 | $4.32 | 359,563 | $30.56 M |
| 11/14/2024 | $4.86 | $4.82 (-0.82%) | $4.88 | $4.60 | 345,606 | $33.35 M |
| 11/13/2024 | $4.68 | $4.60 (-1.71%) | $4.70 | $4.41 | 912,700 | $31.85 M |
| 11/12/2024 | $4.62 | $4.65 (0.65%) | $4.68 | $4.46 | 328,106 | $32.22 M |
| 11/11/2024 | $4.67 | $4.62 (-1.07%) | $4.77 | $4.59 | 261,511 | $32.02 M |
| 11/08/2024 | $4.97 | $4.73 (-4.83%) | $4.97 | $4.55 | 249,500 | $31.91 M |
| 11/07/2024 | $4.86 | $4.74 (-2.47%) | $4.99 | $4.68 | 259,932 | $31.99 M |
| 11/06/2024 | $4.68 | $4.86 (3.85%) | $4.94 | $4.63 | 207,303 | $32.75 M |
| 11/05/2024 | $4.62 | $4.64 (0.43%) | $4.78 | $4.59 | 199,021 | $31.28 M |
| 11/04/2024 | $4.74 | $4.64 (-2.11%) | $4.74 | $4.41 | 346,548 | $31.25 M |
| 11/01/2024 | $4.69 | $4.74 (1.07%) | $4.88 | $4.65 | 118,959 | $31.96 M |
| 10/31/2024 | $4.86 | $4.69 (-3.5%) | $4.95 | $4.64 | 219,739 | $31.62 M |
| 10/30/2024 | $5.10 | $4.82 (-5.49%) | $5.30 | $4.73 | 186,725 | $32.53 M |
| 10/29/2024 | $5.22 | $5.17 (-0.96%) | $5.35 | $5.09 | 167,207 | $34.88 M |
| 10/28/2024 | $5.19 | $5.35 (3.08%) | $5.49 | $5.18 | 110,176 | $36.08 M |
| 10/25/2024 | $5.17 | $5.19 (0.39%) | $5.46 | $5.13 | 88,488 | $35.00 M |
| 10/24/2024 | $5.40 | $5.17 (-4.26%) | $5.44 | $5.05 | 196,500 | $34.88 M |
| 10/23/2024 | $5.40 | $5.28 (-2.22%) | $5.56 | $5.14 | 112,700 | $35.59 M |
| 10/22/2024 | $0.61 | $0.59 (-2.72%) | $0.61 | $0.59 | 81,635 | $36.00 M |
| 10/21/2024 | $0.60 | $0.61 (0.85%) | $0.61 | $0.59 | 163,215 | $36.71 M |
| 10/18/2024 | $0.58 | $0.60 (2.54%) | $0.62 | $0.58 | 132,900 | $36.27 M |
| 10/17/2024 | $0.64 | $0.60 (-5.81%) | $0.64 | $0.58 | 118,927 | $36.40 M |
| 10/16/2024 | $0.55 | $0.62 (13.09%) | $0.64 | $0.55 | 414,900 | $37.74 M |
| 10/15/2024 | $0.51 | $0.56 (9.57%) | $0.57 | $0.51 | 238,022 | $33.90 M |
| 10/14/2024 | $0.52 | $0.52 (0.02%) | $0.53 | $0.52 | 97,117 | $31.81 M |
| 10/11/2024 | $0.53 | $0.52 (-1.09%) | $0.54 | $0.50 | 246,759 | $31.81 M |
| 10/10/2024 | $0.53 | $0.52 (-1.68%) | $0.55 | $0.51 | 147,000 | $31.62 M |
| 10/09/2024 | $0.56 | $0.55 (-3.06%) | $0.57 | $0.54 | 89,148 | $33.12 M |
| 10/08/2024 | $0.54 | $0.56 (3.96%) | $0.58 | $0.54 | 73,838 | $33.81 M |
| 10/07/2024 | $0.60 | $0.55 (-8.57%) | $0.60 | $0.54 | 298,214 | $33.29 M |
| 10/04/2024 | $0.58 | $0.59 (3.39%) | $0.61 | $0.53 | 411,398 | $36.07 M |
| 10/03/2024 | $0.53 | $0.58 (8.7%) | $0.59 | $0.50 | 845,300 | $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 |