5 DAY PERFORMANCE
+209.60%
1 MONTH PERFORMANCE
+61.92%
3 MONTH PERFORMANCE
+20.94%
6 MONTH PERFORMANCE
-25.86%
YEAR-TO-DATE PERFORMANCE
+39.21%
1 YEAR PERFORMANCE
-20.70%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.06 | 65,445 | $66.69 M |
| 03/12/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.07 | 56,161 | $69.81 M |
| 03/11/2025 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.06 | 66,802 | $68.56 M |
| 03/10/2025 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.15 | 43,720 | $73.55 M |
| 03/07/2025 | $1.22 | $1.25 (2.46%) | $1.26 | $1.16 | 51,600 | $77.91 M |
| 03/06/2025 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.16 | 56,864 | $74.17 M |
| 03/05/2025 | $1.39 | $1.25 (-10.07%) | $1.39 | $1.18 | 96,284 | $77.91 M |
| 03/04/2025 | $1.44 | $1.40 (-2.78%) | $1.52 | $1.37 | 84,513 | $87.26 M |
| 03/03/2025 | $1.95 | $1.40 (-28.21%) | $1.96 | $1.16 | 237,136 | $87.26 M |
| 02/28/2025 | $2.00 | $1.90 (-5%) | $2.03 | $1.81 | 57,500 | $118.42 M |
| 02/27/2025 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.04 | 20,627 | $127.77 M |
| 02/26/2025 | $2.15 | $2.12 (-1.4%) | $2.16 | $2.06 | 14,000 | $132.14 M |
| 02/25/2025 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.05 | 16,600 | $132.14 M |
| 02/24/2025 | $2.06 | $2.13 (3.4%) | $2.16 | $1.97 | 44,100 | $132.76 M |
| 02/21/2025 | $2.19 | $2.09 (-4.57%) | $2.19 | $1.95 | 62,017 | $130.27 M |
| 02/20/2025 | $2.28 | $2.16 (-5.26%) | $2.30 | $2.11 | 67,341 | $134.63 M |
| 02/19/2025 | $2.30 | $2.28 (-0.87%) | $2.39 | $2.25 | 20,054 | $142.11 M |
| 02/18/2025 | $2.36 | $2.30 (-2.54%) | $2.47 | $2.30 | 25,200 | $143.36 M |
| 02/14/2025 | $2.42 | $2.36 (-2.48%) | $2.43 | $2.35 | 18,600 | $147.10 M |
| 02/13/2025 | $2.26 | $2.39 (5.75%) | $2.45 | $2.26 | 23,218 | $148.97 M |
| 02/12/2025 | $2.25 | $2.30 (2.22%) | $2.32 | $2.25 | 7,100 | $143.36 M |
| 02/11/2025 | $2.40 | $2.27 (-5.42%) | $2.42 | $2.26 | 23,000 | $141.49 M |
| 02/10/2025 | $2.39 | $2.40 (0.42%) | $2.43 | $2.30 | 23,349 | $149.59 M |
| 02/07/2025 | $2.40 | $2.37 (-1.25%) | $2.45 | $2.34 | 23,920 | $147.72 M |
| 02/06/2025 | $2.29 | $2.39 (4.37%) | $2.44 | $2.29 | 35,000 | $148.97 M |
| 02/05/2025 | $2.31 | $2.33 (0.87%) | $2.40 | $2.26 | 35,840 | $145.23 M |
| 02/04/2025 | $2.40 | $2.28 (-5%) | $2.43 | $2.24 | 45,530 | $142.11 M |
| 02/03/2025 | $2.35 | $2.41 (2.55%) | $2.47 | $2.16 | 39,900 | $150.21 M |
| 01/31/2025 | $2.49 | $2.38 (-4.42%) | $2.57 | $2.37 | 40,651 | $148.34 M |
| 01/30/2025 | $2.15 | $2.51 (16.74%) | $2.62 | $2.15 | 163,300 | $156.44 M |
| 01/29/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.10 | 44,203 | $134.63 M |
| 01/28/2025 | $2.30 | $2.26 (-1.74%) | $2.39 | $2.10 | 60,851 | $140.86 M |
| 01/27/2025 | $2.35 | $2.29 (-2.55%) | $2.43 | $2.22 | 44,345 | $142.73 M |
| 01/24/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.30 | 76,280 | $152.70 M |
| 01/23/2025 | $2.45 | $2.29 (-6.53%) | $2.48 | $2.23 | 66,124 | $142.73 M |
| 01/22/2025 | $2.53 | $2.44 (-3.56%) | $2.56 | $2.38 | 59,811 | $152.08 M |
| 01/21/2025 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.29 | 77,640 | $160.18 M |
| 01/17/2025 | $2.75 | $2.60 (-5.45%) | $2.89 | $2.57 | 86,600 | $162.05 M |
| 01/16/2025 | $2.93 | $2.73 (-6.83%) | $3.00 | $2.69 | 121,700 | $170.16 M |
| 01/15/2025 | $3.00 | $2.94 (-2%) | $3.18 | $2.85 | 41,200 | $183.25 M |
| 01/14/2025 | $2.92 | $2.98 (2.05%) | $3.17 | $2.84 | 59,184 | $185.74 M |
| 01/13/2025 | $3.12 | $2.95 (-5.45%) | $3.15 | $2.82 | 55,498 | $183.87 M |
| 01/10/2025 | $3.26 | $3.17 (-2.76%) | $3.26 | $3.02 | 38,800 | $197.58 M |
| 01/08/2025 | $3.45 | $3.30 (-4.35%) | $3.45 | $3.21 | 35,700 | $205.68 M |
| 01/07/2025 | $3.85 | $3.58 (-7.01%) | $3.89 | $3.44 | 82,654 | $223.14 M |
| 01/06/2025 | $3.38 | $3.87 (14.5%) | $3.89 | $3.20 | 160,700 | $241.21 M |
| 01/03/2025 | $3.27 | $3.35 (2.45%) | $3.42 | $3.08 | 69,627 | $208.80 M |
| 01/02/2025 | $2.90 | $3.21 (10.69%) | $3.28 | $2.90 | 155,693 | $200.07 M |
| 12/31/2024 | $3.09 | $2.78 (-10.03%) | $3.12 | $2.50 | 253,200 | $173.27 M |
| 12/30/2024 | $3.11 | $3.09 (-0.64%) | $3.19 | $2.91 | 119,707 | $192.60 M |
| 12/27/2024 | $3.30 | $3.11 (-5.76%) | $3.31 | $2.96 | 77,314 | $193.84 M |
| 12/26/2024 | $3.30 | $3.26 (-1.21%) | $3.37 | $3.07 | 70,791 | $203.19 M |
| 12/24/2024 | $3.03 | $3.38 (11.55%) | $3.46 | $3.01 | 95,930 | $210.67 M |
| 12/23/2024 | $3.05 | $2.99 (-1.97%) | $3.08 | $2.89 | 52,200 | $186.36 M |
| 12/20/2024 | $2.92 | $3.12 (6.85%) | $3.23 | $2.78 | 83,255 | $194.47 M |
| 12/19/2024 | $3.03 | $2.97 (-1.98%) | $3.04 | $2.72 | 100,683 | $185.12 M |
| 12/18/2024 | $2.90 | $2.85 (-1.72%) | $3.01 | $2.85 | 36,724 | $177.64 M |
| 12/17/2024 | $3.28 | $2.91 (-11.28%) | $3.37 | $2.82 | 87,341 | $181.38 M |
| 12/16/2024 | $3.15 | $3.24 (2.86%) | $3.50 | $3.10 | 66,561 | $201.94 M |
| 12/13/2024 | $3.27 | $3.20 (-2.14%) | $3.50 | $3.11 | 52,709 | $199.45 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.
