-
5 DAY PERFORMANCE
-16.67% -
1 MONTH PERFORMANCE
-11.89% -
3 MONTH PERFORMANCE
-53.92% -
6 MONTH PERFORMANCE
-59.84% -
YEAR-TO-DATE PERFORMANCE
-33.11% -
1 YEAR PERFORMANCE
-43.02%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $0.02 | $0.03 (12.56%) | $0.03 | $0.02 | 902 | $30.56 M |
| 11/14/2024 | $0.03 | $0.03 (-1.11%) | $0.03 | $0.02 | 68,865 | $33.35 M |
| 11/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,700 | $31.85 M |
| 11/12/2024 | $0.03 | $0.03 (7.2%) | $0.03 | $0.03 | 800 | $32.22 M |
| 11/11/2024 | $0.03 | $0.03 (3.85%) | $0.03 | $0.02 | 2,515 | $32.02 M |
| 11/08/2024 | $0.02 | $0.03 (16.88%) | $0.03 | $0.02 | 2,228 | $31.91 M |
| 11/06/2024 | $0.02 | $0.02 (-3.77%) | $0.02 | $0.02 | 1,346 | $32.75 M |
| 11/05/2024 | $0.03 | $0.03 (0.37%) | $0.03 | $0.02 | 121,573 | $31.28 M |
| 11/04/2024 | $0.02 | $0.03 (21.72%) | $0.03 | $0.02 | 5,262 | $31.25 M |
| 10/31/2024 | $0.02 | $0.03 (26.67%) | $0.03 | $0.02 | 11,534 | $31.62 M |
| 10/30/2024 | $0.03 | $0.03 (-3.85%) | $0.03 | $0.02 | 41,644 | $32.53 M |
| 10/29/2024 | $0.02 | $0.03 (22.64%) | $0.03 | $0.02 | 4,189 | $34.88 M |
| 10/28/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2,178 | $36.08 M |
| 10/25/2024 | $0.03 | $0.03 (-7.53%) | $0.03 | $0.03 | 1,215 | $35.00 M |
| 10/24/2024 | $0.03 | $0.03 (-10.64%) | $0.03 | $0.02 | 3,918 | $34.88 M |
| 10/23/2024 | $0.03 | $0.02 (-36.39%) | $0.03 | $0.02 | 5,187 | $35.59 M |
| 10/22/2024 | $0.02 | $0.02 (-12.08%) | $0.03 | $0.02 | 2,950 | $36.00 M |
| 10/21/2024 | $0.02 | $0.02 (-0%) | $0.02 | $0.02 | 2,807 | $36.71 M |
| 10/18/2024 | $0.03 | $0.02 (-19.5%) | $0.03 | $0.02 | 2,148 | $36.27 M |
| 10/17/2024 | $0.03 | $0.03 (-0.35%) | $0.03 | $0.02 | 4,300 | $36.40 M |
| 10/16/2024 | $0.02 | $0.03 (28.08%) | $0.03 | $0.02 | 15,745 | $37.74 M |
| 10/14/2024 | $0.03 | $0.03 (7.09%) | $0.03 | $0.03 | 3,600 | $31.81 M |
| 10/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 4,704 | $31.62 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 16,569 | $33.12 M |
| 10/08/2024 | $0.03 | $0.03 (-1%) | $0.03 | $0.02 | 5,962 | $33.81 M |
| 10/04/2024 | $0.03 | $0.02 (-23.08%) | $0.03 | $0.02 | 6,009 | $36.07 M |
| 10/03/2024 | $0.02 | $0.03 (11.12%) | $0.03 | $0.02 | 19,319 | $34.89 M |
| 10/01/2024 | $0.03 | $0.03 (-16.67%) | $0.03 | $0.03 | 3,001 | $31.56 M |
| 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 |