5 DAY PERFORMANCE
+207.80%
1 MONTH PERFORMANCE
+149.52%
3 MONTH PERFORMANCE
+47.19%
6 MONTH PERFORMANCE
+35.75%
YEAR-TO-DATE PERFORMANCE
-14.66%
1 YEAR PERFORMANCE
-79.85%
Dragonfly Energy Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.67 | $0.49 (-26.77%) | $0.67 | $0.49 | 1.20 M | $6.22 M |
| 10/07/2026 | $0.69 | $0.69 (0.45%) | $0.70 | $0.62 | 230.65 K | $8.74 M |
| 10/06/2026 | $0.70 | $0.68 (-2.84%) | $0.74 | $0.68 | 315.44 K | $8.63 M |
| 10/05/2026 | $0.85 | $0.71 (-16.12%) | $0.85 | $0.69 | 913.02 K | $9.01 M |
| 10/02/2026 | $0.88 | $0.85 (-3.28%) | $0.90 | $0.84 | 213.05 K | $10.80 M |
| 10/01/2026 | $0.86 | $0.86 (-0.14%) | $0.88 | $0.85 | 187.63 K | $10.92 M |
| 09/30/2026 | $0.87 | $0.85 (-1.94%) | $0.89 | $0.85 | 132.50 K | $10.79 M |
| 09/29/2026 | $0.86 | $0.86 (0.37%) | $0.89 | $0.85 | 74.80 K | $10.91 M |
| 09/28/2026 | $0.93 | $0.86 (-8.21%) | $0.94 | $0.83 | 440.41 K | $10.85 M |
| 09/25/2026 | $0.89 | $0.91 (2.64%) | $0.99 | $0.87 | 548.17 K | $11.59 M |
| 09/24/2026 | $0.89 | $0.90 (1.03%) | $0.91 | $0.86 | 122.18 K | $11.41 M |
| 09/23/2026 | $0.87 | $0.89 (2%) | $0.92 | $0.87 | 113.45 K | $11.26 M |
| 09/22/2026 | $0.89 | $0.87 (-2.24%) | $0.91 | $0.87 | 129.80 K | $11.04 M |
| 09/21/2026 | $0.91 | $0.87 (-4.55%) | $0.94 | $0.84 | 321.66 K | $11.04 M |
| 09/18/2026 | $0.90 | $0.92 (1.83%) | $0.94 | $0.87 | 219.61 K | $11.64 M |
| 09/17/2026 | $0.84 | $0.88 (5.05%) | $0.90 | $0.83 | 143.63 K | $11.20 M |
| 09/16/2026 | $0.87 | $0.85 (-2.76%) | $0.90 | $0.80 | 474.09 K | $10.73 M |
| 09/15/2026 | $1.02 | $0.85 (-16.66%) | $1.02 | $0.85 | 724.61 K | $10.79 M |
| 09/14/2026 | $1.00 | $0.99 (-0.99%) | $1.03 | $0.99 | 280.92 K | $12.56 M |
| 09/11/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.01 | 181.01 K | $13.07 M |
| 09/10/2026 | $1.05 | $1.03 (-1.9%) | $1.09 | $1.02 | 238.94 K | $13.07 M |
| 09/09/2026 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.05 | 139.50 K | $13.32 M |
| 09/08/2026 | $1.08 | $1.09 (0.93%) | $1.18 | $1.08 | 372.15 K | $13.83 M |
| 09/04/2026 | $1.01 | $1.09 (7.92%) | $1.10 | $1.01 | 197.73 K | $13.83 M |
| 09/03/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 168.78 K | $13.07 M |
| 09/02/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 313.94 K | $12.82 M |
| 09/01/2026 | $1.09 | $1.03 (-5.5%) | $1.09 | $1.01 | 334.75 K | $13.07 M |
| 08/31/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 132.83 K | $13.96 M |
| 08/28/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.08 | 377.04 K | $14.08 M |
| 08/27/2026 | $1.13 | $1.14 (0.88%) | $1.20 | $1.11 | 455.18 K | $14.46 M |
| 08/26/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 140.20 K | $14.34 M |
| 08/25/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 156.75 K | $14.59 M |
| 08/24/2026 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.13 | 185.84 K | $14.34 M |
| 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 |
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.
