-
5 DAY PERFORMANCE
+18.58% -
1 MONTH PERFORMANCE
-25.00% -
3 MONTH PERFORMANCE
-14.29% -
6 MONTH PERFORMANCE
+9.09% -
YEAR-TO-DATE PERFORMANCE
+0.33% -
1 YEAR PERFORMANCE
-75.00%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 167 | $32.29 M |
| 09/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,064 | $31.48 M |
| 09/24/2024 | $0.03 | $0.03 (-7.17%) | $0.03 | $0.02 | 36,628 | $29.72 M |
| 09/23/2024 | $0.03 | $0.02 (-22.43%) | $0.03 | $0.02 | 2,098 | $29.14 M |
| 09/20/2024 | $0.02 | $0.02 (1.33%) | $0.02 | $0.02 | 16,400 | $31.12 M |
| 09/19/2024 | $0.02 | $0.02 (-4.35%) | $0.02 | $0.02 | 125,858 | $32.28 M |
| 09/18/2024 | $0.03 | $0.02 (-0.4%) | $0.03 | $0.02 | 23,883 | $33.43 M |
| 09/17/2024 | $0.03 | $0.02 (-14.04%) | $0.03 | $0.02 | 2,373 | $34.80 M |
| 09/16/2024 | $0.03 | $0.03 (-3.34%) | $0.03 | $0.03 | 129,810 | $34.54 M |
| 09/13/2024 | $0.03 | $0.03 (7.52%) | $0.03 | $0.03 | 33,391 | $35.19 M |
| 09/12/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 150 | $33.29 M |
| 09/09/2024 | $0.04 | $0.04 (-5.41%) | $0.04 | $0.04 | 506 | $33.67 M |
| 08/29/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 910 | $34.10 M |
| 08/28/2024 | $0.04 | $0.03 (-29.23%) | $0.04 | $0.03 | 61,755 | $35.18 M |
| 08/27/2024 | $0.04 | $0.03 (-19.25%) | $0.04 | $0.03 | 122,243 | $34.89 M |
| 08/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 15,000 | $36.71 M |
| 08/23/2024 | $0.04 | $0.04 (9.75%) | $0.04 | $0.04 | 18,398 | $37.07 M |
| 08/20/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 777 | $35.80 M |
| 08/19/2024 | $0.04 | $0.04 (-0.99%) | $0.04 | $0.04 | 19,148 | $37.01 M |
| 08/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 100 | $37.76 M |
| 08/15/2024 | $0.04 | $0.05 (22.28%) | $0.05 | $0.04 | 6,693 | $36.71 M |
| 08/14/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 100 | $40.66 M |
| 08/13/2024 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 8,624 | $40.46 M |
| 08/12/2024 | $0.04 | $0.05 (16.34%) | $0.05 | $0.04 | 33,736 | $37.61 M |
| 08/08/2024 | $0.04 | $0.04 (6.5%) | $0.04 | $0.04 | 476 | $37.95 M |
| 08/06/2024 | $0.04 | $0.04 (-1.96%) | $0.04 | $0.04 | 3,546 | $39.42 M |
| 08/05/2024 | $0.04 | $0.05 (3.45%) | $0.05 | $0.04 | 1,788 | $36.16 M |
| 08/02/2024 | $0.04 | $0.05 (32.57%) | $0.05 | $0.04 | 16,895 | $38.10 M |
| 08/01/2024 | $0.04 | $0.05 (29.34%) | $0.05 | $0.04 | 127,063 | $43.10 M |
| 07/31/2024 | $0.08 | $0.04 (-47.37%) | $0.08 | $0.04 | 29,431 | $47.00 M |
| 07/30/2024 | $0.05 | $0.05 (-5.13%) | $0.05 | $0.05 | 9,628 | $43.39 M |
| 07/29/2024 | $0.05 | $0.05 (-0.92%) | $0.05 | $0.05 | 1,193 | $50.38 M |
| 07/26/2024 | $0.05 | $0.05 (8.98%) | $0.05 | $0.05 | 947 | $50.92 M |
| 07/25/2024 | $0.05 | $0.06 (11.2%) | $0.06 | $0.05 | 1,401 | $51.23 M |
| 07/23/2024 | $0.06 | $0.05 (-20.67%) | $0.06 | $0.05 | 102,483 | $52.90 M |
| 07/22/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 271 | $50.00 M |
| 07/18/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,914 | $49.08 M |
| 07/17/2024 | $0.07 | $0.06 (-7.19%) | $0.07 | $0.05 | 1,964 | $50.78 M |
| 07/16/2024 | $0.08 | $0.05 (-34.21%) | $0.08 | $0.05 | 45,142 | $53.57 M |
| 07/15/2024 | $0.06 | $0.07 (17.09%) | $0.07 | $0.05 | 19,629 | $54.85 M |
| 07/12/2024 | $0.08 | $0.05 (-39.34%) | $0.08 | $0.05 | 34,493 | $54.26 M |
| 07/11/2024 | $0.05 | $0.07 (45.16%) | $0.08 | $0.03 | 33,154 | $52.49 M |
| 07/10/2024 | $0.04 | $0.04 (13.1%) | $0.04 | $0.04 | 2,051 | $51.85 M |
| 07/09/2024 | $0.04 | $0.05 (12.5%) | $0.05 | $0.04 | 27,459 | $48.22 M |
| 07/08/2024 | $0.05 | $0.05 (-1.61%) | $0.05 | $0.03 | 851 | $47.67 M |
| 07/05/2024 | $0.05 | $0.05 (3.75%) | $0.05 | $0.03 | 91,327 | $48.71 M |
| 07/03/2024 | $0.02 | $0.04 (64.61%) | $0.04 | $0.02 | 36,653 | $44.98 M |
| 07/02/2024 | $0.04 | $0.04 (-7.89%) | $0.04 | $0.03 | 12,246 | $44.98 M |
| 07/01/2024 | $0.04 | $0.04 (-12.28%) | $0.04 | $0.04 | 1,226 | $46.82 M |