5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
-41.15%
6 MONTH PERFORMANCE
-63.86%
YEAR-TO-DATE PERFORMANCE
+6.47%
1 YEAR PERFORMANCE
-32.42%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.92 | $2.98 (2.05%) | $3.17 | $2.84 | 58,930 | $185.74 M |
| 01/13/2025 | $3.12 | $2.95 (-5.45%) | $3.15 | $2.82 | 55,498 | $183.87 M |
| 01/10/2025 | $3.26 | $3.17 (-2.76%) | $3.26 | $3.02 | 38,800 | $197.58 M |
| 01/08/2025 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.21 | 35,700 | $205.68 M |
| 01/07/2025 | $3.85 | $3.58 (-7.01%) | $3.89 | $3.44 | 82,654 | $223.14 M |
| 01/06/2025 | $3.38 | $3.87 (14.5%) | $3.89 | $3.20 | 160,700 | $241.21 M |
| 01/03/2025 | $3.27 | $3.35 (2.45%) | $3.42 | $3.08 | 69,627 | $208.80 M |
| 01/02/2025 | $2.90 | $3.21 (10.69%) | $3.28 | $2.90 | 155,693 | $200.07 M |
| 12/31/2024 | $3.09 | $2.78 (-10.03%) | $3.12 | $2.50 | 253,200 | $173.27 M |
| 12/30/2024 | $3.11 | $3.09 (-0.64%) | $3.19 | $2.91 | 119,707 | $192.60 M |
| 12/27/2024 | $3.30 | $3.11 (-5.76%) | $3.31 | $2.96 | 77,314 | $193.84 M |
| 12/26/2024 | $3.30 | $3.26 (-1.21%) | $3.37 | $3.07 | 70,791 | $203.19 M |
| 12/24/2024 | $3.03 | $3.38 (11.55%) | $3.46 | $3.01 | 95,930 | $210.67 M |
| 12/23/2024 | $3.05 | $2.99 (-1.97%) | $3.08 | $2.89 | 52,200 | $186.36 M |
| 12/20/2024 | $2.92 | $3.12 (6.85%) | $3.23 | $2.78 | 83,255 | $194.47 M |
| 12/19/2024 | $3.03 | $2.97 (-1.98%) | $3.04 | $2.72 | 100,683 | $185.12 M |
| 12/18/2024 | $2.90 | $2.85 (-1.72%) | $3.01 | $2.85 | 36,724 | $177.64 M |
| 12/17/2024 | $3.28 | $2.91 (-11.28%) | $3.37 | $2.82 | 87,341 | $181.38 M |
| 12/16/2024 | $3.15 | $3.24 (2.86%) | $3.50 | $3.10 | 66,561 | $201.94 M |
| 12/13/2024 | $3.27 | $3.20 (-2.14%) | $3.50 | $3.11 | 52,709 | $199.45 M |
| 12/12/2024 | $3.36 | $3.31 (-1.49%) | $3.50 | $3.23 | 87,900 | $206.31 M |
| 12/11/2024 | $3.44 | $3.40 (-1.16%) | $3.47 | $3.34 | 26,146 | $211.92 M |
| 12/10/2024 | $3.64 | $3.44 (-5.49%) | $3.64 | $3.35 | 40,800 | $214.41 M |
| 12/09/2024 | $3.40 | $3.59 (5.59%) | $3.80 | $3.32 | 63,644 | $223.76 M |
| 12/06/2024 | $3.17 | $3.39 (6.94%) | $3.59 | $3.17 | 101,618 | $211.29 M |
| 12/05/2024 | $3.06 | $3.16 (3.27%) | $3.20 | $2.93 | 104,100 | $196.96 M |
| 12/04/2024 | $3.11 | $3.08 (-0.96%) | $3.25 | $3.08 | 55,700 | $191.97 M |
| 12/03/2024 | $3.56 | $3.09 (-13.2%) | $3.58 | $3.00 | 131,600 | $192.60 M |
| 12/02/2024 | $3.95 | $3.56 (-9.87%) | $3.95 | $3.52 | 45,119 | $221.89 M |
| 11/29/2024 | $3.49 | $3.90 (11.75%) | $3.92 | $3.35 | 62,400 | $243.08 M |
| 11/27/2024 | $3.41 | $3.46 (1.47%) | $3.54 | $3.20 | 50,323 | $215.66 M |
| 11/26/2024 | $3.84 | $3.50 (-8.85%) | $4.12 | $3.34 | 164,935 | $218.15 M |
| 11/25/2024 | $3.92 | $3.92 (0%) | $4.13 | $3.55 | 201,424 | $244.33 M |
| 11/22/2024 | $3.28 | $4.24 (29.27%) | $4.39 | $3.02 | 291,400 | $264.27 M |
| 11/21/2024 | $3.60 | $3.33 (-7.5%) | $3.62 | $2.96 | 1.54 M | $1.87 B |
| 11/20/2024 | $3.42 | $3.57 (4.39%) | $3.74 | $3.33 | 152,878 | $222.51 M |
| 11/19/2024 | $4.12 | $3.33 (-19.17%) | $4.30 | $2.97 | 366,049 | $207.55 M |
| 11/18/2024 | $4.50 | $4.52 (0.44%) | $4.68 | $4.43 | 18,554 | $281.73 M |
| 11/15/2024 | $4.77 | $4.41 (-7.55%) | $4.77 | $4.32 | 39,951 | $30.56 M |
| 11/14/2024 | $4.86 | $4.82 (-0.82%) | $4.88 | $4.60 | 38,400 | $33.35 M |
| 11/13/2024 | $4.68 | $4.60 (-1.71%) | $4.70 | $4.41 | 101,411 | $31.85 M |
| 11/12/2024 | $4.62 | $4.65 (0.65%) | $4.68 | $4.46 | 36,456 | $32.22 M |
| 11/11/2024 | $4.67 | $4.62 (-1.07%) | $4.77 | $4.59 | 29,056 | $32.02 M |
| 11/08/2024 | $4.97 | $4.73 (-4.83%) | $4.97 | $4.55 | 27,722 | $31.91 M |
| 11/07/2024 | $4.86 | $4.74 (-2.47%) | $4.99 | $4.68 | 28,881 | $31.99 M |
| 11/06/2024 | $4.68 | $4.86 (3.85%) | $4.94 | $4.63 | 23,033 | $32.75 M |
| 11/05/2024 | $4.62 | $4.64 (0.43%) | $4.78 | $4.59 | 22,113 | $31.28 M |
| 11/04/2024 | $4.74 | $4.64 (-2.11%) | $4.74 | $4.41 | 38,505 | $31.25 M |
| 11/01/2024 | $4.69 | $4.74 (1.07%) | $4.88 | $4.65 | 13,217 | $31.96 M |
| 10/31/2024 | $4.86 | $4.69 (-3.5%) | $4.95 | $4.64 | 24,415 | $31.62 M |
| 10/30/2024 | $5.10 | $4.82 (-5.49%) | $5.30 | $4.73 | 20,747 | $32.53 M |
| 10/29/2024 | $5.22 | $5.17 (-0.96%) | $5.35 | $5.09 | 18,578 | $34.88 M |
| 10/28/2024 | $5.19 | $5.35 (3.08%) | $5.49 | $5.18 | 12,241 | $36.08 M |
| 10/25/2024 | $5.17 | $5.19 (0.39%) | $5.46 | $5.13 | 9,832 | $35.00 M |
| 10/24/2024 | $5.40 | $5.17 (-4.26%) | $5.44 | $5.05 | 21,833 | $34.88 M |
| 10/23/2024 | $5.40 | $5.28 (-2.22%) | $5.56 | $5.14 | 12,522 | $35.59 M |
| 10/22/2024 | $5.49 | $5.34 (-2.73%) | $5.49 | $5.32 | 9,070 | $36.00 M |
| 10/21/2024 | $5.40 | $5.45 (0.93%) | $5.53 | $5.32 | 18,135 | $36.71 M |
| 10/18/2024 | $5.25 | $5.38 (2.48%) | $5.61 | $5.25 | 14,767 | $36.27 M |
| 10/17/2024 | $5.73 | $5.40 (-5.76%) | $5.73 | $5.24 | 13,214 | $36.40 M |
| 10/16/2024 | $4.95 | $5.60 (13.13%) | $5.78 | $4.95 | 46,100 | $37.74 M |
| 10/15/2024 | $4.59 | $5.03 (9.59%) | $5.10 | $4.59 | 26,446 | $33.90 M |