5 DAY PERFORMANCE
+127.83%
1 MONTH PERFORMANCE
+83.22%
3 MONTH PERFORMANCE
+22.43%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
-14.66%
1 YEAR PERFORMANCE
-21.32%
Dragonfly Energy Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.13 | $1.20 (6.19%) | $1.20 | $1.13 | 151.55 K | $15.23 M |
| 08/20/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 199.60 K | $14.34 M |
| 08/19/2026 | $1.18 | $1.15 (-2.54%) | $1.23 | $1.14 | 267.34 K | $14.59 M |
| 08/18/2026 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.15 | 262.30 K | $14.59 M |
| 08/17/2026 | $1.28 | $1.26 (-1.56%) | $1.33 | $1.25 | 325.44 K | $15.99 M |
| 08/14/2026 | $1.28 | $1.28 (0%) | $1.31 | $1.26 | 175.10 K | $16.24 M |
| 08/13/2026 | $1.28 | $1.30 (1.56%) | $1.34 | $1.25 | 231.80 K | $16.50 M |
| 08/12/2026 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.27 | 235.70 K | $16.11 M |
| 08/11/2026 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.26 | 247.80 K | $16.37 M |
| 08/10/2026 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.29 | 318.01 K | $16.62 M |
| 08/07/2026 | $1.12 | $1.32 (17.86%) | $1.46 | $1.12 | 1.34 M | $16.75 M |
| 08/06/2026 | $1.17 | $1.17 (0%) | $1.26 | $1.10 | 673.40 K | $14.85 M |
| 08/05/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.11 | 542.00 K | $14.72 M |
| 08/04/2026 | $1.21 | $1.15 (-4.96%) | $1.26 | $1.15 | 666.84 K | $14.59 M |
| 08/03/2026 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.12 | 518.50 K | $14.97 M |
| 07/31/2026 | $1.35 | $1.17 (-13.33%) | $1.40 | $1.12 | 975.50 K | $14.14 M |
| 07/30/2026 | $1.23 | $1.29 (4.88%) | $1.31 | $1.22 | 206.53 K | $15.59 M |
| 07/29/2026 | $1.29 | $1.21 (-6.2%) | $1.32 | $1.21 | 314.07 K | $14.62 M |
| 07/28/2026 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.31 | 275.46 K | $15.83 M |
| 07/27/2026 | $1.41 | $1.41 (0%) | $1.48 | $1.35 | 269.33 K | $17.04 M |
| 07/24/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 150.95 K | $17.04 M |
| 07/23/2026 | $1.49 | $1.43 (-4.03%) | $1.50 | $1.42 | 156.20 K | $17.28 M |
| 07/22/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.49 | 137.03 K | $18.00 M |
| 07/21/2026 | $1.49 | $1.51 (1.34%) | $1.55 | $1.48 | 187.57 K | $18.25 M |
| 07/20/2026 | $1.46 | $1.47 (0.68%) | $1.50 | $1.41 | 181.80 K | $17.76 M |
| 07/17/2026 | $1.55 | $1.46 (-5.81%) | $1.55 | $1.45 | 372.20 K | $17.64 M |
| 07/16/2026 | $1.66 | $1.58 (-4.82%) | $1.67 | $1.56 | 252.22 K | $19.09 M |
| 07/15/2026 | $1.69 | $1.69 (0%) | $1.73 | $1.63 | 204.11 K | $20.42 M |
| 07/14/2026 | $1.70 | $1.67 (-1.76%) | $1.74 | $1.66 | 182.20 K | $20.18 M |
| 07/13/2026 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.67 | 248.73 K | $20.42 M |
| 07/10/2026 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.72 | 150.00 K | $21.03 M |
| 07/09/2026 | $1.77 | $1.78 (0.56%) | $1.80 | $1.73 | 153.80 K | $21.51 M |
| 07/08/2026 | $1.78 | $1.74 (-2.25%) | $1.78 | $1.70 | 196.06 K | $21.03 M |
| 07/07/2026 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.74 | 261.70 K | $21.15 M |
| 07/06/2026 | $1.89 | $1.87 (-1.06%) | $2.00 | $1.84 | 249.10 K | $22.60 M |
| 07/02/2026 | $1.95 | $1.91 (-2.05%) | $2.00 | $1.88 | 267.29 K | $23.08 M |
| 07/01/2026 | $1.92 | $1.90 (-1.04%) | $2.04 | $1.89 | 141.20 K | $22.96 M |
| 06/30/2026 | $2.08 | $1.96 (-5.77%) | $2.18 | $1.87 | 738.10 K | $23.68 M |
| 06/29/2026 | $1.95 | $2.10 (7.69%) | $2.12 | $1.92 | 572.34 K | $25.38 M |
| 06/26/2026 | $1.80 | $1.93 (7.22%) | $1.94 | $1.77 | 303.57 K | $23.32 M |
| 06/25/2026 | $1.82 | $1.82 (0%) | $1.86 | $1.75 | 224.76 K | $21.99 M |
| 06/24/2026 | $1.82 | $1.81 (-0.55%) | $1.84 | $1.76 | 274.32 K | $21.87 M |
| 06/23/2026 | $1.80 | $1.82 (1.11%) | $1.91 | $1.80 | 192.40 K | $21.99 M |
| 06/22/2026 | $1.96 | $1.85 (-5.61%) | $1.96 | $1.85 | 306.75 K | $22.35 M |
| 06/18/2026 | $1.93 | $1.98 (2.59%) | $2.05 | $1.93 | 868.80 K | $23.93 M |
| 06/17/2026 | $1.92 | $1.88 (-2.08%) | $1.99 | $1.88 | 385.03 K | $22.72 M |
| 06/16/2026 | $1.91 | $1.91 (0%) | $2.01 | $1.86 | 607.10 K | $23.08 M |
| 06/15/2026 | $1.74 | $1.91 (9.77%) | $2.05 | $1.74 | 1.79 M | $23.08 M |
| 06/12/2026 | $1.76 | $1.73 (-1.7%) | $1.83 | $1.73 | 300.09 K | $20.90 M |
| 06/11/2026 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.73 | 259.31 K | $21.27 M |
| 06/10/2026 | $1.76 | $1.76 (0%) | $1.84 | $1.75 | 159.60 K | $21.27 M |
| 06/09/2026 | $1.89 | $1.79 (-5.29%) | $1.94 | $1.69 | 429.03 K | $21.63 M |
| 06/08/2026 | $1.94 | $1.88 (-3.09%) | $2.01 | $1.88 | 312.62 K | $22.72 M |
| 06/05/2026 | $2.07 | $1.86 (-10.14%) | $2.07 | $1.81 | 453.20 K | $22.48 M |
| 06/04/2026 | $2.03 | $2.08 (2.46%) | $2.13 | $1.99 | 392.69 K | $25.13 M |
| 06/03/2026 | $2.20 | $1.98 (-10%) | $2.22 | $1.95 | 455.22 K | $23.93 M |
| 06/02/2026 | $2.15 | $2.20 (2.33%) | $2.25 | $2.08 | 491.80 K | $26.58 M |
| 06/01/2026 | $2.10 | $2.15 (2.38%) | $2.19 | $2.08 | 316.83 K | $25.98 M |
| 05/29/2026 | $2.17 | $2.11 (-2.76%) | $2.19 | $2.04 | 457.05 K | $25.50 M |
| 05/28/2026 | $2.17 | $2.21 (1.84%) | $2.22 | $2.13 | 437.07 K | $26.70 M |
| 05/27/2026 | $2.17 | $2.17 (0%) | $2.26 | $2.12 | 374.05 K | $26.22 M |
| 05/26/2026 | $2.16 | $2.17 (0.46%) | $2.26 | $2.13 | 542.45 K | $26.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
