Dragonfly Energy Holdings Corporation (DFLI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -38.2352941176 | 0.34 | 0.359 | 0.1893 | 11991166 | 0.2675531 | CS |
| 4 | -0.199 | -48.6552567237 | 0.409 | 0.4341 | 0.1893 | 3075485 | 0.28308223 | CS |
| 12 | -0.86 | -80.3738317757 | 1.07 | 1.1099 | 0.1893 | 1148029 | 0.32809056 | CS |
| 26 | -2.71 | -92.8082191781 | 2.92 | 3.89 | 0.1893 | 587299 | 0.44561234 | CS |
| 52 | -7.44 | -97.2549019608 | 7.65 | 8.892 | 0.1893 | 456650 | 2.33601282 | CS |
| 156 | -107.79 | -99.8055555556 | 108 | 258.7473 | 0.1893 | 701078 | 14.3042629 | CS |
| 260 | -107.79 | -99.8055555556 | 108 | 258.7473 | 0.1893 | 701078 | 14.3042629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 0.2515 | 0.0335 | 15.37 | 0.3758 | 0.4 | 0.243 | 332791885 |
| 1750286100 | 0.218 | 0.0131 | 6.39 | 0.1998 | 0.2281 | 0.191 | 3083371 |
| 1750199700 | 0.2049 | -0.0152 | -6.91 | 0.215 | 0.215 | 0.1908999 | 3138404 |
| 1750113300 | 0.2201 | -0.0831 | -27.41 | 0.2379 | 0.26 | 0.1893 | 13701361 |
| 1749854100 | 0.3032 | -0.032 | -9.55 | 0.34 | 0.359 | 0.3027 | 28041526 |
| 1749767700 | 0.3352 | -0.0648 | -16.20 | 0.3794 | 0.38 | 0.333 | 890900 |
| 1749681300 | 0.4 | 0.0373 | 10.28 | 0.365 | 0.4 | 0.339 | 2876520 |
| 1749594900 | 0.3627 | -0.0156 | -4.12 | 0.4 | 0.4 | 0.355 | 410580 |
| 1749508500 | 0.3783 | -0.0006 | -0.16 | 0.399 | 0.399 | 0.3705 | 499530 |
| 1749249300 | 0.3789 | 0.0121 | 3.30 | 0.3903 | 0.3903 | 0.3674 | 281456 |
| 1749162900 | 0.3668 | -0.0207 | -5.34 | 0.4083 | 0.4083 | 0.3600999 | 310045 |
| 1749076500 | 0.3875 | -0.013195 | -3.29 | 0.3948 | 0.3948999 | 0.375 | 184251 |
| 1748990100 | 0.400695 | -0.022005 | -5.21 | 0.42 | 0.425499 | 0.38 | 572975 |
| 1748903700 | 0.4227 | 0.0169 | 4.16 | 0.4099999 | 0.4341 | 0.4001 | 135847 |
| 1748644500 | 0.4058 | 0.0434 | 11.98 | 0.3801 | 0.409499 | 0.36 | 153226 |
| 1748558100 | 0.3624 | -0.0261 | -6.72 | 0.4 | 0.4125 | 0.3585 | 492083 |
| 1748471700 | 0.3885 | -0.0115 | -2.88 | 0.3928 | 0.4017 | 0.3827999 | 157390 |
| 1748385300 | 0.4 | 0.0051001 | 1.29 | 0.4 | 0.415 | 0.3905 | 177032 |
| 1748039700 | 0.3948999 | -0.008708 | -2.16 | 0.4089999 | 0.4198 | 0.3841 | 252230 |
| 1747953300 | 0.403608 | 0.028608 | 7.63 | 0.38 | 0.4163 | 0.3709 | 313104 |
| 1747866900 | 0.375 | -0.017877 | -4.55 | 0.4 | 0.4 | 0.371 | 269236 |
| 1747780500 | 0.3928769 | -0.025023 | -5.99 | 0.435 | 0.435 | 0.38 | 300412 |
| 1747694100 | 0.4179 | 0.018 | 4.50 | 0.4089999 | 0.4396 | 0.401 | 316487 |
| 1747434900 | 0.3999 | -0.051 | -11.31 | 0.4509 | 0.49 | 0.3908 | 329429 |
| 1747348500 | 0.4509 | 0.0308 | 7.33 | 0.418 | 0.4509 | 0.3424 | 2349134 |
| 1747262100 | 0.4201 | -0.0259 | -5.81 | 0.488 | 0.488 | 0.4099999 | 299873 |
| 1747175700 | 0.446 | -0.0455 | -9.26 | 0.5 | 0.5189 | 0.44 | 296934 |
| 1747089300 | 0.4915 | 0.0315 | 6.85 | 0.484 | 0.5198 | 0.4831 | 325034 |
| 1746830100 | 0.46 | -0.03 | -6.12 | 0.51 | 0.51 | 0.448 | 223050 |
| 1746743700 | 0.49 | -0.015 | -2.97 | 0.53 | 0.53 | 0.4671 | 293000 |
| 1746657300 | 0.505 | -0.025 | -4.72 | 0.5417999 | 0.5561 | 0.5 | 194359 |
| 1746570900 | 0.53 | -0.05505 | -9.41 | 0.5978 | 0.5999 | 0.5107 | 150106 |
| 1746484500 | 0.58505 | -0.01485 | -2.48 | 0.63 | 0.6301 | 0.5819 | 130468 |
| 1746225300 | 0.5999 | 0.0082 | 1.39 | 0.61 | 0.6294 | 0.5703 | 148882 |
| 1746138900 | 0.5917 | -0.0259 | -4.19 | 0.6 | 0.6475 | 0.575 | 176124 |
| 1746052500 | 0.6176 | -0.0227 | -3.55 | 0.64 | 0.64 | 0.5911999 | 93081 |
| 1745966100 | 0.6403 | 0.0661 | 11.51 | 0.5623 | 0.65 | 0.5623 | 163374 |
| 1745879700 | 0.5742 | 0.0342 | 6.33 | 0.53 | 0.66 | 0.53 | 302988 |
| 1745620500 | 0.54 | 0.0426 | 8.56 | 0.49 | 0.55 | 0.48505 | 271373 |
| 1745534100 | 0.4974 | -0.0126 | -2.47 | 0.5 | 0.5145 | 0.4591 | 307681 |
| 1745447700 | 0.51 | -0.07135 | -12.27 | 0.5634 | 0.59001 | 0.4912 | 483154 |
| 1745361300 | 0.58135 | -0.02875 | -4.71 | 0.62 | 0.6378 | 0.5561 | 1686319 |
| 1745274900 | 0.6101 | -0.0019 | -0.31 | 0.67 | 0.67 | 0.61 | 52481 |
| 1744929300 | 0.612 | -0.008 | -1.29 | 0.6394 | 0.6394 | 0.612 | 38332 |
| 1744842900 | 0.62 | -0.027 | -4.17 | 0.657 | 0.669 | 0.6001 | 121588 |
| 1744756500 | 0.647 | -0.0171 | -2.57 | 0.679 | 0.679 | 0.62 | 73272 |
| 1744670100 | 0.6641 | -0.0079 | -1.18 | 0.672 | 0.6899999 | 0.6441 | 100096 |
| 1744410900 | 0.672 | 0.0339 | 5.31 | 0.631 | 0.7189 | 0.62 | 80387 |
| 1744324500 | 0.6381 | -0.0229 | -3.46 | 0.68 | 0.9618 | 0.6202 | 1347647 |
| 1744238100 | 0.661 | -0.039 | -5.57 | 0.68 | 0.7 | 0.65 | 75017 |
| 1744151700 | 0.7 | 0.039 | 5.90 | 0.711 | 0.72 | 0.662 | 81114 |
| 1744065300 | 0.661 | -0.0782 | -10.58 | 0.7070999 | 0.77 | 0.622 | 134243 |
| 1743806100 | 0.7392 | -0.0285 | -3.71 | 0.746 | 0.7699 | 0.6899999 | 69431 |
| 1743719700 | 0.7677 | -0.1684 | -17.99 | 0.908 | 0.928 | 0.7502 | 104709 |
| 1743633300 | 0.9361 | -0.0439 | -4.48 | 0.98 | 0.999899 | 0.891 | 105298 |
| 1743546900 | 0.98 | -0.0001 | -0.01 | 1 | 1.03 | 0.96 | 32648 |
| 1743460500 | 0.9801 | -0.0199 | -1.99 | 1 | 1.02 | 0.9526 | 43517 |
| 1743201300 | 1 | -0.07 | -6.54 | 1.07 | 1.1099 | 0.97 | 52214 |
| 1743114900 | 1.07 | 0 | 0.00 | 1.06 | 1.11 | 1.05 | 66244 |
| 1743028500 | 1.07 | -0.09 | -7.76 | 1.1399999 | 1.15 | 1.05 | 54990 |
| 1742942100 | 1.16 | -0.14 | -10.77 | 1.31 | 1.32 | 1.0601 | 135694 |
| 1742855700 | 1.3 | -0.08 | -5.80 | 1.4 | 1.4488 | 1.25 | 182788 |
| 1742596500 | 1.3799999 | 0.07 | 5.34 | 1.27 | 1.4 | 1.2609999 | 99416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
