5 DAY PERFORMANCE
-20.83%
1 MONTH PERFORMANCE
-72.10%
3 MONTH PERFORMANCE
-81.59%
6 MONTH PERFORMANCE
-88.18%
YEAR-TO-DATE PERFORMANCE
-92.26%
1 YEAR PERFORMANCE
-97.84%
Dragonfly Energy Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.31 | $1.90 (-17.75%) | $2.31 | $1.83 | 96.72 K | $3.01 M |
| 10/29/2026 | $2.19 | $2.32 (5.94%) | $2.38 | $2.16 | 99.50 K | $3.68 M |
| 10/28/2026 | $2.40 | $2.25 (-6.25%) | $2.52 | $2.15 | 178.49 K | $3.57 M |
| 10/27/2026 | $2.21 | $2.36 (6.79%) | $2.57 | $2.17 | 163.30 K | $3.74 M |
| 10/26/2026 | $2.36 | $2.29 (-2.97%) | $2.38 | $2.28 | 44.00 K | $3.63 M |
| 10/23/2026 | $2.59 | $2.40 (-7.34%) | $2.59 | $2.34 | 74.80 K | $3.81 M |
| 10/22/2026 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.56 | 32.43 K | $4.20 M |
| 10/21/2026 | $2.76 | $2.71 (-1.81%) | $2.93 | $2.63 | 54.01 K | $4.30 M |
| 10/20/2026 | $2.88 | $2.78 (-3.47%) | $2.92 | $2.73 | 45.28 K | $4.41 M |
| 10/19/2026 | $2.77 | $2.92 (5.42%) | $2.92 | $2.69 | 47.17 K | $4.63 M |
| 10/16/2026 | $2.89 | $2.77 (-4.15%) | $3.00 | $2.69 | 35.33 K | $4.39 M |
| 10/15/2026 | $2.86 | $2.92 (2.1%) | $2.94 | $2.76 | 47.55 K | $4.63 M |
| 10/14/2026 | $3.12 | $2.95 (-5.45%) | $3.24 | $2.84 | 54.32 K | $4.68 M |
| 10/13/2026 | $3.49 | $3.26 (-6.59%) | $3.51 | $3.18 | 56.30 K | $5.17 M |
| 10/12/2026 | $3.50 | $3.54 (1.14%) | $3.95 | $3.11 | 176.10 K | $5.61 M |
| 10/09/2026 | $3.88 | $3.78 (-2.58%) | $4.04 | $3.28 | 141.67 K | $6.00 M |
| 10/08/2026 | $5.36 | $3.92 (-26.87%) | $5.36 | $3.92 | 152.92 K | $6.22 M |
| 10/07/2026 | $5.49 | $5.51 (0.36%) | $5.57 | $4.96 | 28.83 K | $8.74 M |
| 10/06/2026 | $5.60 | $5.44 (-2.86%) | $5.92 | $5.44 | 39.43 K | $8.63 M |
| 10/05/2026 | $6.77 | $5.68 (-16.1%) | $6.80 | $5.52 | 114.13 K | $9.01 M |
| 10/02/2026 | $7.04 | $6.81 (-3.27%) | $7.20 | $6.72 | 26.63 K | $10.80 M |
| 10/01/2026 | $6.90 | $6.89 (-0.14%) | $7.06 | $6.80 | 23.45 K | $10.93 M |
| 09/30/2026 | $6.94 | $6.81 (-1.87%) | $7.15 | $6.80 | 16.56 K | $10.80 M |
| 09/29/2026 | $6.86 | $6.88 (0.29%) | $7.15 | $6.80 | 9.35 K | $10.91 M |
| 09/28/2026 | $7.45 | $6.84 (-8.19%) | $7.48 | $6.64 | 55.05 K | $10.85 M |
| 09/25/2026 | $7.12 | $7.31 (2.67%) | $7.94 | $6.96 | 68.52 K | $11.59 M |
| 09/24/2026 | $7.12 | $7.19 (0.98%) | $7.27 | $6.88 | 15.27 K | $11.40 M |
| 09/23/2026 | $6.96 | $7.10 (2.01%) | $7.36 | $6.92 | 14.18 K | $11.26 M |
| 09/22/2026 | $7.12 | $6.96 (-2.25%) | $7.27 | $6.96 | 16.23 K | $11.04 M |
| 09/21/2026 | $7.29 | $6.96 (-4.53%) | $7.50 | $6.73 | 40.21 K | $11.04 M |
| 09/18/2026 | $7.20 | $7.33 (1.81%) | $7.56 | $6.96 | 27.45 K | $11.63 M |
| 09/17/2026 | $6.72 | $7.06 (5.06%) | $7.20 | $6.66 | 17.95 K | $11.20 M |
| 09/16/2026 | $6.96 | $6.77 (-2.73%) | $7.20 | $6.40 | 59.26 K | $10.74 M |
| 09/15/2026 | $8.16 | $6.80 (-16.67%) | $8.16 | $6.80 | 90.58 K | $10.79 M |
| 09/14/2026 | $8.00 | $7.92 (-1%) | $8.24 | $7.92 | 35.12 K | $12.56 M |
| 09/11/2026 | $8.48 | $8.24 (-2.83%) | $8.48 | $8.08 | 22.63 K | $13.07 M |
| 09/10/2026 | $8.40 | $8.24 (-1.9%) | $8.72 | $8.16 | 29.87 K | $13.07 M |
| 09/09/2026 | $8.72 | $8.40 (-3.67%) | $8.80 | $8.40 | 17.44 K | $13.32 M |
| 09/08/2026 | $8.64 | $8.72 (0.93%) | $9.44 | $8.64 | 46.52 K | $13.83 M |
| 09/04/2026 | $8.08 | $8.72 (7.92%) | $8.80 | $8.08 | 24.72 K | $13.83 M |
| 09/03/2026 | $8.24 | $8.24 (0%) | $8.40 | $8.08 | 21.10 K | $13.07 M |
| 09/02/2026 | $8.40 | $8.08 (-3.81%) | $8.40 | $8.00 | 39.24 K | $12.82 M |
| 09/01/2026 | $8.72 | $8.24 (-5.5%) | $8.72 | $8.08 | 41.84 K | $13.07 M |
| 08/31/2026 | $8.80 | $8.80 (0%) | $8.96 | $8.64 | 16.60 K | $13.96 M |
| 08/28/2026 | $9.36 | $8.88 (-5.13%) | $9.36 | $8.64 | 47.13 K | $14.08 M |
| 08/27/2026 | $9.04 | $9.12 (0.88%) | $9.60 | $8.88 | 56.90 K | $14.46 M |
| 08/26/2026 | $9.20 | $9.04 (-1.74%) | $9.36 | $8.96 | 17.53 K | $14.34 M |
| 08/25/2026 | $9.12 | $9.20 (0.88%) | $9.28 | $9.04 | 19.59 K | $14.59 M |
| 08/24/2026 | $9.28 | $9.04 (-2.59%) | $9.52 | $9.04 | 23.23 K | $14.34 M |
| 08/21/2026 | $9.04 | $9.60 (6.19%) | $9.60 | $9.04 | 18.94 K | $15.23 M |
| 08/20/2026 | $9.20 | $9.04 (-1.74%) | $9.36 | $8.88 | 24.95 K | $14.34 M |
| 08/19/2026 | $9.44 | $9.20 (-2.54%) | $9.84 | $9.12 | 33.42 K | $14.59 M |
| 08/18/2026 | $9.84 | $9.20 (-6.5%) | $9.92 | $9.20 | 32.79 K | $14.59 M |
| 08/17/2026 | $10.24 | $10.08 (-1.56%) | $10.64 | $10.00 | 40.68 K | $15.99 M |
| 08/14/2026 | $10.24 | $10.24 (0%) | $10.48 | $10.08 | 21.89 K | $16.24 M |
| 08/13/2026 | $10.24 | $10.40 (1.56%) | $10.72 | $10.00 | 28.98 K | $16.50 M |
| 08/12/2026 | $10.64 | $10.16 (-4.51%) | $10.72 | $10.16 | 29.46 K | $16.11 M |
| 08/11/2026 | $10.40 | $10.32 (-0.77%) | $10.56 | $10.08 | 30.98 K | $16.37 M |
| 08/10/2026 | $10.64 | $10.48 (-1.5%) | $10.96 | $10.32 | 39.75 K | $16.62 M |
| 08/07/2026 | $8.96 | $10.56 (17.86%) | $11.68 | $8.96 | 168.09 K | $16.75 M |
| 08/06/2026 | $9.36 | $9.36 (0%) | $10.08 | $8.80 | 84.18 K | $14.85 M |
| 08/05/2026 | $9.44 | $9.28 (-1.69%) | $9.52 | $8.88 | 67.75 K | $14.72 M |
| 08/04/2026 | $9.68 | $9.20 (-4.96%) | $10.08 | $9.20 | 83.36 K | $14.59 M |
| 08/03/2026 | $9.76 | $9.44 (-3.28%) | $9.76 | $8.96 | 64.81 K | $14.97 M |
| 07/31/2026 | $10.80 | $9.36 (-13.33%) | $11.20 | $8.96 | 121.94 K | $14.85 M |
| 07/30/2026 | $9.84 | $10.32 (4.88%) | $10.48 | $9.76 | 25.82 K | $16.37 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.
