Dragonfly Energy Holdings Corp - Common Stock (DFLI)

3.5400
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 13th, 8:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dragonfly Energy Holdings Corp - Common Stock (DFLI)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/20263.503.953.113.54176,0963.54
10/09/20260.490.500.410.471,133,3543.78
10/08/20260.670.670.490.491,214,2013.92
10/07/20260.690.700.620.69230,1795.51
10/06/20260.700.740.680.68315,2305.44
10/05/20260.850.850.690.71912,6435.68
10/02/20260.880.900.840.85213,0496.81
10/01/20260.860.880.850.86186,6276.89
9/30/20260.870.890.850.85132,5016.81
9/29/20260.860.890.850.8674,6296.88
9/28/20260.930.940.830.86439,0466.84
9/25/20260.890.990.870.91548,1767.31
9/24/20260.890.910.860.90121,8947.19
9/23/20260.870.920.860.89113,4547.10
9/22/20260.890.910.870.87129,4416.96
9/21/20260.910.940.840.87321,6606.96
9/18/20260.900.940.870.92219,6087.33
9/17/20260.840.900.830.88143,6167.06
9/16/20260.870.900.800.85473,9676.77
9/15/20261.021.020.850.85721,6006.80
9/14/20261.001.030.990.99280,9247.92
9/11/20261.061.061.011.03181,0138.24
9/10/20261.051.091.021.03238,9348.24
9/09/20261.091.101.051.05139,4028.40
9/08/20261.081.181.081.09372,1438.72
9/04/20261.011.101.011.09197,7298.72
9/03/20261.031.051.011.03168,7808.24
9/02/20261.051.051.001.01312,9398.08
9/01/20261.091.091.011.03334,1228.24
8/31/20261.101.111.081.10130,9138.80
8/28/20261.171.171.081.11377,0368.88
8/27/20261.131.201.111.14454,6739.12
8/26/20261.151.171.121.13140,0969.04
8/25/20261.141.161.131.15154,9239.20
8/24/20261.161.191.131.13185,1059.04
8/21/20261.131.201.131.20151,5529.60
8/20/20261.151.171.111.13199,2489.04
8/19/20261.181.231.141.15264,3819.20
8/18/20261.231.241.151.15255,7629.20
8/17/20261.281.331.251.26322,03210.08
8/14/20261.281.311.261.28175,05110.24
8/13/20261.281.341.251.30231,04710.40
8/12/20261.331.341.271.27235,55510.16
8/11/20261.301.321.261.29246,92810.32
8/10/20261.331.371.291.31313,91010.48
8/07/20261.121.461.121.321,344,75210.56
8/06/20261.171.261.101.17672,0119.36
8/05/20261.181.191.111.16538,0339.28
8/04/20261.211.261.151.15664,1469.20
8/03/20261.221.221.121.18515,3249.40
7/31/20261.351.401.121.17975,4579.36
7/30/20261.231.311.221.29206,18210.32
7/29/20261.291.321.211.21314,0169.68
7/28/20261.381.411.311.31271,83810.48
7/27/20261.411.481.341.41266,43611.28
7/24/20261.451.451.391.41150,95111.28
7/23/20261.491.501.421.43155,87411.44
7/22/20261.511.541.491.49136,71211.92
7/21/20261.491.541.481.51187,37212.08
7/20/20261.461.501.411.47181,43811.76
7/17/20261.551.551.451.46372,17311.68
7/16/20261.661.671.561.58252,21412.64
7/15/20261.691.731.631.69204,10213.52
7/14/20261.701.741.661.67182,18213.36
7/13/20261.751.751.671.69247,23313.52