Dragonfly Energy Holdings Corporation (DFLI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -10.5454545455 | 2.75 | 2.89 | 2.29 | 73285 | 2.54725691 | CS |
| 4 | -0.83 | -25.2279635258 | 3.29 | 3.89 | 2.29 | 91491 | 3.05461526 | CS |
| 12 | -2.229 | -47.5367882278 | 4.689 | 4.9896 | 2.29 | 243043 | 3.70724803 | CS |
| 26 | -5.3817 | -68.6292513103 | 7.8417 | 8.3682 | 2.29 | 279685 | 4.97279406 | CS |
| 52 | -1.8366 | -42.7454266164 | 4.2966 | 13.14 | 2.29 | 481501 | 6.48965579 | CS |
| 156 | -105.54 | -97.7222222222 | 108 | 258.7473 | 2.29 | 703588 | 16.75897706 | CS |
| 260 | -105.54 | -97.7222222222 | 108 | 258.7473 | 2.29 | 703588 | 16.75897706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 2.45 | 0.01 | 0.41 | 2.44 | 2.48 | 2.3 | 76272 |
| 1737675300 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1737588900 | 2.44 | -0.13 | -5.06 | 2.5299999 | 2.5299999 | 2.38 | 58317 |
| 1737502500 | 2.57 | -0.03 | -1.15 | 2.65 | 2.65 | 2.29 | 75502 |
| 1737156900 | 2.6 | -0.13 | -4.76 | 2.75 | 2.89 | 2.57 | 86035 |
| 1737070500 | 2.73 | -0.21 | -7.14 | 2.93 | 3 | 2.69 | 118945 |
| 1736984100 | 2.94 | -0.04 | -1.34 | 3 | 3.18 | 2.85 | 41189 |
| 1736897700 | 2.98 | 0.03 | 1.02 | 2.92 | 3.17 | 2.84 | 58989 |
| 1736811300 | 2.95 | -0.22 | -6.94 | 3.12 | 3.15 | 2.82 | 55348 |
| 1736552100 | 3.17 | -0.13 | -3.94 | 3.2599999 | 3.2599999 | 3.02 | 38166 |
| 1736379300 | 3.3 | -0.28 | -7.82 | 3.45 | 3.45 | 3.2136 | 35139 |
| 1736292900 | 3.58 | -0.29 | -7.49 | 3.8412 | 3.89 | 3.44 | 76423 |
| 1736206500 | 3.87 | 0.52 | 15.52 | 3.3 | 3.89 | 3.2 | 157300 |
| 1735947300 | 3.35 | 0.14 | 4.36 | 3.2102 | 3.42 | 3.0842 | 67899 |
| 1735860900 | 3.21 | 0.43 | 15.47 | 2.9 | 3.2799999 | 2.9 | 155410 |
| 1735688100 | 2.7799999 | -0.31 | -10.03 | 3.09 | 3.1223 | 2.5 | 250403 |
| 1735601700 | 3.09 | -0.02 | -0.64 | 3.08 | 3.194 | 2.91 | 113280 |
| 1735342500 | 3.11 | -0.15 | -4.60 | 3.29 | 3.305 | 2.96 | 75514 |
| 1735256100 | 3.2599999 | -0.12 | -3.55 | 3.3 | 3.37 | 3.07 | 70759 |
| 1735077840 | 3.38 | 0.39 | 13.04 | 3.0299999 | 3.46 | 3.0099999 | 95930 |
| 1734996900 | 2.99 | -0.13 | -4.17 | 3.0299999 | 3.08 | 2.89 | 48384 |
| 1734737700 | 3.12 | 0.15 | 5.05 | 3 | 3.225 | 2.7799999 | 81494 |
| 1734651300 | 2.97 | 0.12 | 4.21 | 2.9924 | 3.04 | 2.72 | 94185 |
| 1734564900 | 2.85 | -0.06 | -2.06 | 2.945 | 3.0054 | 2.85 | 36446 |
| 1734478500 | 2.91 | -0.33 | -10.19 | 3.25 | 3.37 | 2.8201 | 82399 |
| 1734392100 | 3.24 | 0.04 | 1.25 | 3.14 | 3.5 | 3.1 | 58899 |
| 1734132900 | 3.2 | -0.11 | -3.32 | 3.34 | 3.5 | 3.1078 | 51973 |
| 1734046500 | 3.31 | -0.09 | -2.65 | 3.4397 | 3.5 | 3.225 | 87503 |
| 1733960100 | 3.4 | -0.04 | -1.16 | 3.44 | 3.45 | 3.34 | 24666 |
| 1733873700 | 3.44 | -0.15 | -4.18 | 3.5302 | 3.64 | 3.35 | 39204 |
| 1733787300 | 3.59 | 0.2 | 5.90 | 3.4 | 3.8 | 3.3212 | 61613 |
| 1733528100 | 3.39 | 0.23 | 7.28 | 3.22 | 3.59 | 3.181 | 99250 |
| 1733441700 | 3.16 | 0.08 | 2.60 | 3.06 | 3.2 | 2.9289 | 100051 |
| 1733355300 | 3.08 | -0.01 | -0.32 | 3.11 | 3.25 | 3.08 | 54364 |
| 1733268900 | 3.09 | -0.47 | -13.20 | 3.58 | 3.58 | 3 | 129295 |
| 1733182500 | 3.56 | -0.34 | -8.72 | 3.95 | 3.95 | 3.52 | 44944 |
| 1732917840 | 3.9 | 0.44 | 12.72 | 3.4326 | 3.92 | 3.35 | 61919 |
| 1732750500 | 3.46 | -0.04 | -1.14 | 3.41 | 3.54 | 3.2 | 50006 |
| 1732664100 | 3.5 | -0.42 | -10.71 | 3.84 | 4.12 | 3.34 | 163898 |
| 1732577700 | 3.92 | -0.32 | -7.55 | 3.92 | 4.13 | 3.55 | 197893 |
| 1732318500 | 4.24 | 0.91 | 27.50 | 3.2799999 | 4.39 | 3.02 | 283366 |
| 1732232100 | 3.3255 | -0.25 | -6.93 | 3.465 | 3.6162 | 2.9592 | 166715 |
| 1732145700 | 3.573 | 0.24 | 7.27 | 3.42 | 3.735 | 3.3308999 | 145518 |
| 1732059300 | 3.3308999 | -1.19 | -26.26 | 4.1391 | 4.3038 | 2.97 | 357461 |
| 1731972900 | 4.5171 | 0.1 | 2.37 | 4.5215999 | 4.6791 | 4.4271 | 17673 |
| 1731713700 | 4.4127 | -0.4 | -8.36 | 4.77 | 4.77 | 4.32 | 37978 |
| 1731627300 | 4.815 | 0.22 | 4.70 | 4.77 | 4.877091 | 4.5999 | 30646 |
| 1731540900 | 4.599 | -0.05 | -1.16 | 4.68 | 4.698 | 4.41 | 101169 |
| 1731454500 | 4.653 | 0.03 | 0.64 | 4.6233 | 4.68 | 4.455 | 35872 |
| 1731368100 | 4.6233 | -0.11 | -2.34 | 4.6449 | 4.7691 | 4.59 | 27264 |
| 1731108900 | 4.734 | -0.01 | -0.23 | 4.86 | 4.9571999 | 4.5504 | 27107 |
| 1731022500 | 4.7448 | -0.11 | -2.33 | 4.6827 | 4.9896 | 4.6827 | 28220 |
| 1730936100 | 4.8581999 | 0.22 | 4.69 | 4.68 | 4.9401 | 4.6269 | 22072 |
| 1730849700 | 4.6404 | 0.01 | 0.12 | 4.617 | 4.7781 | 4.5908999 | 22113 |
| 1730763300 | 4.635 | -0.11 | -2.24 | 4.7412 | 4.7412 | 4.41 | 38351 |
| 1730500500 | 4.7412 | 0.05 | 1.09 | 4.689 | 4.8752999 | 4.653 | 13171 |
| 1730414100 | 4.6899 | -0.14 | -2.80 | 4.941 | 4.95 | 4.6395 | 24192 |
| 1730327700 | 4.8249 | -0.35 | -6.73 | 5.103 | 5.3046 | 4.7276999 | 20463 |
| 1730241300 | 5.1731999 | -0.18 | -3.35 | 5.2677 | 5.3136 | 5.0904 | 17770 |
| 1730154900 | 5.3522999 | 0.16 | 3.09 | 5.2866 | 5.3532 | 5.1758999 | 11640 |
| 1729895700 | 5.1921 | 0.02 | 0.37 | 5.1723 | 5.4639 | 5.1345 | 9831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
