Dragonfly Energy Holdings Corporation (DFLI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.039 | 4.69992769342 | 0.8298 | 0.8941 | 0.8002 | 147379 | 0.84870701 | CS |
| 4 | -0.1212 | -12.2424242424 | 0.99 | 1 | 0.7302 | 473928 | 0.83220064 | CS |
| 12 | -0.1612 | -15.6504854369 | 1.03 | 1.46 | 0.7302 | 635027 | 1.00608917 | CS |
| 26 | 0.4188 | 93.0666666667 | 0.45 | 1.46 | 0.43 | 682129 | 0.79183397 | CS |
| 52 | -1.7212 | -66.4555984556 | 2.59 | 3 | 0.425 | 709869 | 1.18514133 | CS |
| 156 | -11.1312 | -92.76 | 12 | 28.7497 | 0.425 | 818812 | 1.98561477 | CS |
| 260 | -11.1312 | -92.76 | 12 | 28.7497 | 0.425 | 818812 | 1.98561477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.845 | -0.0051 | -0.60 | 0.8527 | 0.867 | 0.833 | 118500 |
| 1721946900 | 0.8501 | 0.0205 | 2.47 | 0.8209 | 0.8655 | 0.8209 | 140013 |
| 1721860500 | 0.8296 | -0.0482 | -5.49 | 0.878 | 0.8842 | 0.8202 | 138150 |
| 1721774100 | 0.8778 | 0.0481 | 5.80 | 0.83 | 0.8941 | 0.8002 | 244398 |
| 1721687700 | 0.8297 | 0.0046001 | 0.56 | 0.83 | 0.8399 | 0.8002 | 136122 |
| 1721428500 | 0.8250999 | 0.0105999 | 1.30 | 0.8167 | 0.8354 | 0.8021 | 100413 |
| 1721342100 | 0.8145 | -0.0281 | -3.33 | 0.8428 | 0.8706 | 0.8012 | 225381 |
| 1721255700 | 0.8426 | -0.0464 | -5.22 | 0.88 | 0.8877 | 0.8222 | 348932 |
| 1721169300 | 0.889 | -0.0212 | -2.33 | 0.9102 | 0.9256 | 0.8866 | 203808 |
| 1721082900 | 0.9102 | 0.0098 | 1.09 | 0.87 | 0.93 | 0.86 | 327108 |
| 1720823700 | 0.9004 | 0.0294 | 3.38 | 0.8623 | 0.929 | 0.8618 | 323016 |
| 1720737300 | 0.871 | 0.0105 | 1.22 | 0.886 | 0.892 | 0.8495 | 290813 |
| 1720650900 | 0.8605 | 0.0603 | 7.54 | 0.8106 | 0.8928 | 0.8106 | 869352 |
| 1720564500 | 0.8002 | 0.0092 | 1.16 | 0.78 | 0.8194 | 0.78 | 266500 |
| 1720478100 | 0.791 | -0.0173 | -2.14 | 0.81 | 0.8199999 | 0.7723 | 373638 |
| 1720218900 | 0.8083 | 0.0619001 | 8.29 | 0.7743 | 0.8124 | 0.77 | 467416 |
| 1720040640 | 0.7463999 | 0 | 0.00 | 0.8 | 0.8246 | 0.7422 | 521173 |
| 1719959700 | 0.7463999 | -0.0306 | -3.94 | 0.81 | 0.8286 | 0.7302 | 401763 |
| 1719873300 | 0.777 | -0.1877 | -19.46 | 0.8578 | 0.8771 | 0.777 | 609396 |
| 1719614100 | 0.9647 | 0 | 0.00 | 0.9647 | 0.9647 | 0.9647 | 0 |
| 1719527700 | 0.9647 | 0.067 | 7.46 | 0.88 | 0.988 | 0.88 | 501654 |
| 1719441300 | 0.8977 | 0.0249 | 2.85 | 0.85 | 0.9712 | 0.8403 | 562146 |
| 1719354900 | 0.8728 | -0.0148 | -1.67 | 0.8694 | 0.8794 | 0.8199999 | 314562 |
| 1719268500 | 0.8876 | 0.0674 | 8.22 | 0.8002 | 0.8876 | 0.8002 | 400895 |
| 1719009300 | 0.8202 | -0.0343 | -4.01 | 0.8231 | 0.8482 | 0.8061 | 351636 |
| 1718922900 | 0.8545 | -0.0044 | -0.51 | 0.85 | 0.857 | 0.8199999 | 514858 |
| 1718750100 | 0.8589 | -0.0142 | -1.63 | 0.873 | 0.873 | 0.8305 | 261550 |
| 1718663700 | 0.8731 | 0.0276 | 3.26 | 0.84 | 0.8978 | 0.8159999 | 493698 |
| 1718404500 | 0.8455 | -0.058 | -6.42 | 0.9124 | 0.914 | 0.8112 | 504668 |
| 1718318100 | 0.9035 | 0.0265 | 3.02 | 0.8925 | 0.919 | 0.86 | 430780 |
| 1718231700 | 0.877 | -0.07 | -7.39 | 0.9432 | 0.9432 | 0.8221 | 560848 |
| 1718145300 | 0.947 | 0.0218 | 2.36 | 0.9303 | 0.967 | 0.9002 | 490634 |
| 1718058900 | 0.9252 | 0.0004 | 0.04 | 0.9 | 0.95 | 0.9 | 426025 |
| 1717799700 | 0.9248 | -0.0752 | -7.52 | 0.9868 | 0.9879 | 0.9 | 644281 |
| 1717713300 | 1 | 0.0424 | 4.43 | 0.9605 | 1.02 | 0.96 | 467275 |
| 1717626900 | 0.9576 | 0.0305 | 3.29 | 0.93 | 0.985 | 0.93 | 669420 |
| 1717540500 | 0.9271 | -0.0283 | -2.96 | 0.961 | 0.973 | 0.92 | 290943 |
| 1717454100 | 0.9554 | -0.0096 | -0.99 | 0.95 | 0.9753 | 0.93 | 217996 |
| 1717194900 | 0.965 | 0.015 | 1.58 | 0.9499 | 0.9973 | 0.925 | 370604 |
| 1717108500 | 0.95 | -0.05 | -5.00 | 1.03 | 1.03 | 0.95 | 575679 |
| 1717022100 | 1 | -0.025 | -2.44 | 1.01 | 1.039 | 0.98 | 500900 |
| 1716935700 | 1.025 | 0.09 | 9.40 | 0.98 | 1.03 | 0.9432 | 321298 |
| 1716590100 | 0.9369 | -0.0281 | -2.91 | 0.97 | 0.97 | 0.86 | 542401 |
| 1716503700 | 0.965 | -0.003 | -0.31 | 0.99 | 1.02 | 0.9 | 455295 |
| 1716417300 | 0.968 | -0.132 | -12.00 | 1.1 | 1.16 | 0.93 | 1596881 |
| 1716330900 | 1.1 | 0.04 | 3.77 | 1.09 | 1.1399999 | 1.05 | 514943 |
| 1716244500 | 1.06 | -0.06 | -5.36 | 1.06 | 1.11 | 1.05 | 556526 |
| 1715985300 | 1.12 | 0.11 | 10.89 | 1.03 | 1.16 | 1.01 | 945434 |
| 1715898900 | 1.01 | 0.09 | 9.78 | 0.96 | 1.02 | 0.92 | 791218 |
| 1715812500 | 0.92 | -0.31 | -25.20 | 1.03 | 1.09 | 0.9005 | 2416906 |
| 1715726100 | 1.23 | 0.04 | 3.36 | 1.21 | 1.25 | 1.1 | 865139 |
| 1715639700 | 1.19 | -0.05 | -4.03 | 1.19 | 1.28 | 1.09 | 1051906 |
| 1715380500 | 1.24 | -0.14 | -10.14 | 1.41 | 1.41 | 1.15 | 841296 |
| 1715294100 | 1.3799999 | -0.03 | -2.13 | 1.44 | 1.46 | 1.1 | 2423080 |
| 1715207700 | 1.41 | 0.25 | 21.55 | 1.2 | 1.4307 | 1.1607 | 2295023 |
| 1715121300 | 1.16 | 0.19 | 19.12 | 1 | 1.19 | 0.951 | 1017480 |
| 1715034900 | 0.9738 | -0.0062 | -0.63 | 1 | 1.02 | 0.94 | 411769 |
| 1714775700 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.9548 | 651891 |
| 1714689300 | 1.01 | 0.12 | 13.11 | 0.8901 | 1.02 | 0.88 | 825461 |
| 1714602900 | 0.8929 | 0.0351 | 4.09 | 0.87 | 0.898 | 0.8418 | 517005 |
| 1714516500 | 0.8578 | 0.0529001 | 6.57 | 0.805 | 0.8704 | 0.7821 | 658133 |
| 1714430100 | 0.8048999 | 0.0356999 | 4.64 | 0.7902 | 0.8358 | 0.75 | 462530 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
