5 DAY PERFORMANCE
+4.07%
1 MONTH PERFORMANCE
-14.68%
3 MONTH PERFORMANCE
+172.73%
6 MONTH PERFORMANCE
+97.94%
YEAR-TO-DATE PERFORMANCE
-73.02%
1 YEAR PERFORMANCE
-77.88%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.81 | $0.75 (-7.75%) | $0.81 | $0.75 | 3.59 M | $42.12 B |
| 12/04/2025 | $0.73 | $0.80 (9.9%) | $0.81 | $0.73 | 6.92 M | $45.14 B |
| 12/03/2025 | $0.72 | $0.76 (5.56%) | $0.78 | $0.69 | 5.14 M | $42.44 B |
| 12/02/2025 | $0.80 | $0.72 (-9.91%) | $0.81 | $0.72 | 7.54 M | $40.47 B |
| 12/01/2025 | $0.82 | $0.78 (-4.8%) | $0.82 | $0.78 | 7.05 M | $43.89 B |
| 11/28/2025 | $0.88 | $0.87 (-1.25%) | $0.93 | $0.85 | 6.71 M | $48.80 B |
| 11/26/2025 | $0.94 | $0.85 (-9.74%) | $0.98 | $0.84 | 19.19 M | $47.64 B |
| 11/25/2025 | $0.80 | $0.90 (12.73%) | $0.91 | $0.77 | 14.62 M | $50.39 B |
| 11/24/2025 | $0.84 | $0.79 (-6.83%) | $0.86 | $0.77 | 29.73 M | $44.19 B |
| 11/21/2025 | $0.62 | $0.75 (20.36%) | $0.79 | $0.58 | 17.29 M | $42.12 B |
| 11/20/2025 | $0.70 | $0.62 (-11.62%) | $0.73 | $0.62 | 15.52 M | $34.91 B |
| 11/19/2025 | $0.76 | $0.70 (-7.21%) | $0.76 | $0.70 | 13.22 M | $39.38 B |
| 11/18/2025 | $0.76 | $0.77 (1.3%) | $0.79 | $0.70 | 18.81 M | $43.23 B |
| 11/17/2025 | $0.91 | $0.80 (-11.84%) | $0.92 | $0.74 | 56.49 M | $44.92 B |
| 11/14/2025 | $0.71 | $0.81 (14.13%) | $0.90 | $0.71 | 47.09 M | $45.50 B |
| 11/13/2025 | $0.85 | $0.77 (-9.08%) | $0.87 | $0.75 | 11.14 M | $43.40 B |
| 11/12/2025 | $0.84 | $0.87 (4.12%) | $0.90 | $0.82 | 9.97 M | $49.14 B |
| 11/11/2025 | $0.89 | $0.84 (-5.95%) | $0.89 | $0.79 | 14.60 M | $46.89 B |
| 11/10/2025 | $0.94 | $0.89 (-5.43%) | $0.99 | $0.87 | 14.00 M | $49.81 B |
| 11/07/2025 | $0.78 | $0.88 (12.69%) | $0.89 | $0.78 | 12.44 M | $49.36 B |
| 11/06/2025 | $1.10 | $0.90 (-18.18%) | $1.10 | $0.82 | 24.77 M | $50.54 B |
| 11/05/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 5.97 M | $61.21 B |
| 11/04/2025 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.04 | 8.18 M | $58.96 B |
| 11/03/2025 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.09 | 9.07 M | $62.33 B |
| 10/31/2025 | $1.08 | $1.24 (14.81%) | $1.26 | $1.06 | 19.02 M | $69.63 B |
| 10/30/2025 | $1.04 | $1.10 (5.77%) | $1.15 | $1.03 | 12.19 M | $61.77 B |
| 10/29/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.05 | 13.18 M | $60.65 B |
| 10/28/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.11 | 12.59 M | $63.46 B |
| 10/27/2025 | $1.36 | $1.20 (-11.76%) | $1.36 | $1.17 | 23.21 M | $67.39 B |
| 10/24/2025 | $1.09 | $1.28 (17.43%) | $1.37 | $1.09 | 33.33 M | $71.88 B |
| 10/23/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.02 | 19.13 M | $63.46 B |
| 10/22/2025 | $1.16 | $1.12 (-3.45%) | $1.28 | $1.11 | 26.19 M | $62.89 B |
| 10/21/2025 | $1.31 | $1.21 (-7.63%) | $1.31 | $1.13 | 38.28 M | $67.95 B |
| 10/20/2025 | $1.45 | $1.26 (-13.1%) | $1.46 | $1.23 | 35.82 M | $70.76 B |
| 10/17/2025 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.21 | 37.15 M | $76.37 B |
| 10/16/2025 | $1.49 | $1.33 (-10.74%) | $1.52 | $1.26 | 69.85 M | $74.69 B |
| 10/15/2025 | $2.18 | $1.97 (-9.63%) | $2.61 | $1.86 | 163.71 M | $110.63 B |
| 10/14/2025 | $1.43 | $1.53 (6.99%) | $1.65 | $1.37 | 30.71 M | $85.92 B |
| 10/13/2025 | $1.28 | $1.57 (22.66%) | $1.58 | $1.20 | 55.60 M | $88.17 B |
| 10/10/2025 | $1.29 | $1.09 (-15.5%) | $1.29 | $1.08 | 29.59 M | $61.21 B |
| 10/09/2025 | $1.31 | $1.30 (-0.76%) | $1.43 | $1.28 | 27.12 M | $73.00 B |
| 10/08/2025 | $1.42 | $1.25 (-11.97%) | $1.43 | $1.21 | 42.99 M | $70.20 B |
| 10/07/2025 | $1.44 | $1.44 (0%) | $1.71 | $1.41 | 57.99 M | $80.86 B |
| 10/06/2025 | $1.32 | $1.42 (7.58%) | $1.54 | $1.30 | 89.11 M | $79.74 B |
| 10/03/2025 | $1.46 | $1.89 (29.45%) | $2.28 | $1.33 | 339.20 M | $106.14 B |
| 10/02/2025 | $0.72 | $1.07 (48.78%) | $1.13 | $0.68 | 391.52 M | $60.09 B |
| 10/01/2025 | $0.56 | $0.60 (7.95%) | $0.64 | $0.53 | 19.30 M | $33.64 B |
| 09/30/2025 | $0.75 | $0.59 (-20.28%) | $0.75 | $0.53 | 41.26 M | $33.40 B |
| 09/29/2025 | $0.69 | $0.66 (-5.02%) | $0.81 | $0.60 | 162.87 M | $36.84 B |
| 09/26/2025 | $0.46 | $0.52 (13.98%) | $0.59 | $0.45 | 186.28 M | $29.40 B |
| 09/25/2025 | $0.33 | $0.38 (16.3%) | $0.39 | $0.30 | 21.66 M | $21.23 B |
| 09/24/2025 | $0.30 | $0.34 (13.67%) | $0.34 | $0.29 | 13.10 M | $19.05 B |
| 09/23/2025 | $0.28 | $0.29 (3.25%) | $0.29 | $0.28 | 5.57 M | $16.23 B |
| 09/22/2025 | $0.28 | $0.28 (-0.14%) | $0.29 | $0.28 | 2.56 M | $15.82 B |
| 09/19/2025 | $0.29 | $0.28 (-3.49%) | $0.29 | $0.28 | 2.73 M | $15.84 B |
| 09/18/2025 | $0.30 | $0.29 (-5.36%) | $0.30 | $0.29 | 2.61 M | $16.16 B |
| 09/17/2025 | $0.29 | $0.30 (3.95%) | $0.31 | $0.28 | 4.31 M | $16.85 B |
| 09/16/2025 | $0.29 | $0.28 (-2.74%) | $0.29 | $0.28 | 2.73 M | $15.73 B |
| 09/15/2025 | $0.28 | $0.28 (-1.46%) | $0.29 | $0.28 | 2.08 M | $15.56 B |
| 09/12/2025 | $0.28 | $0.27 (-2.35%) | $0.29 | $0.27 | 3.43 M | $15.41 B |
| 09/11/2025 | $0.29 | $0.29 (-0.89%) | $0.31 | $0.29 | 3.53 M | $16.34 B |
| 09/10/2025 | $0.28 | $0.30 (4.61%) | $0.30 | $0.28 | 2.44 M | $16.57 B |
| 09/09/2025 | $0.26 | $0.28 (8.86%) | $0.29 | $0.26 | 4.35 M | $15.86 B |
| 09/08/2025 | $0.27 | $0.26 (-4.56%) | $0.28 | $0.26 | 3.77 M | $14.70 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.
