5 DAY PERFORMANCE
+41.62%
1 MONTH PERFORMANCE
+20.74%
3 MONTH PERFORMANCE
+52.33%
6 MONTH PERFORMANCE
-37.62%
YEAR-TO-DATE PERFORMANCE
-14.66%
1 YEAR PERFORMANCE
-83.63%
Dragonfly Energy Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.99 | $2.14 (7.54%) | $2.14 | $1.99 | 577.64 K | $25.86 M |
| 05/21/2026 | $1.86 | $2.01 (8.06%) | $2.04 | $1.85 | 518.80 K | $24.29 M |
| 05/20/2026 | $1.83 | $1.90 (3.83%) | $1.93 | $1.74 | 513.41 K | $22.96 M |
| 05/19/2026 | $1.77 | $1.79 (1.13%) | $1.81 | $1.69 | 280.03 K | $21.63 M |
| 05/18/2026 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.67 | 639.10 K | $21.99 M |
| 05/15/2026 | $1.90 | $1.85 (-2.63%) | $1.91 | $1.80 | 529.61 K | $22.35 M |
| 05/14/2026 | $1.96 | $1.93 (-1.53%) | $2.05 | $1.88 | 893.72 K | $23.32 M |
| 05/13/2026 | $1.95 | $1.96 (0.51%) | $2.00 | $1.88 | 364.00 K | $23.68 M |
| 05/12/2026 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.89 | 427.54 K | $23.20 M |
| 05/11/2026 | $2.05 | $2.00 (-2.44%) | $2.15 | $2.00 | 519.23 K | $24.17 M |
| 05/08/2026 | $2.09 | $2.07 (-0.96%) | $2.11 | $2.03 | 269.20 K | $25.01 M |
| 05/07/2026 | $2.21 | $2.07 (-6.33%) | $2.21 | $2.02 | 443.32 K | $25.01 M |
| 05/06/2026 | $2.13 | $2.21 (3.76%) | $2.26 | $2.10 | 732.33 K | $26.70 M |
| 05/05/2026 | $2.00 | $2.09 (4.5%) | $2.22 | $1.94 | 899.05 K | $25.25 M |
| 05/04/2026 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.96 | 310.95 K | $24.17 M |
| 05/01/2026 | $2.03 | $2.08 (2.46%) | $2.09 | $1.98 | 227.88 K | $25.13 M |
| 04/30/2026 | $1.96 | $2.01 (2.55%) | $2.06 | $1.93 | 279.91 K | $24.29 M |
| 04/29/2026 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.91 | 205.55 K | $23.32 M |
| 04/28/2026 | $1.98 | $1.98 (0%) | $2.00 | $1.89 | 326.50 K | $23.93 M |
| 04/27/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.95 | 355.26 K | $24.17 M |
| 04/24/2026 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.01 | 224.02 K | $24.77 M |
| 04/23/2026 | $2.17 | $2.08 (-4.15%) | $2.30 | $2.01 | 475.20 K | $25.13 M |
| 04/22/2026 | $1.98 | $2.16 (9.09%) | $2.17 | $1.98 | 579.30 K | $26.10 M |
| 04/21/2026 | $2.05 | $1.93 (-5.85%) | $2.15 | $1.93 | 551.14 K | $23.32 M |
| 04/20/2026 | $1.99 | $2.05 (3.02%) | $2.08 | $1.93 | 1.74 M | $24.77 M |
| 04/17/2026 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.99 | 434.91 K | $24.05 M |
| 04/16/2026 | $2.07 | $2.02 (-2.42%) | $2.07 | $1.98 | 417.40 K | $24.41 M |
| 04/15/2026 | $2.04 | $2.05 (0.49%) | $2.09 | $2.01 | 315.10 K | $24.77 M |
| 04/14/2026 | $2.08 | $2.03 (-2.4%) | $2.20 | $1.99 | 402.10 K | $24.53 M |
| 04/13/2026 | $1.99 | $2.08 (4.52%) | $2.14 | $1.95 | 292.09 K | $25.13 M |
| 04/10/2026 | $1.95 | $1.99 (2.05%) | $2.07 | $1.94 | 264.75 K | $24.05 M |
| 04/09/2026 | $2.00 | $1.93 (-3.5%) | $2.08 | $1.93 | 229.90 K | $23.32 M |
| 04/08/2026 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.00 | 327.82 K | $24.41 M |
| 04/07/2026 | $2.00 | $1.90 (-5%) | $2.02 | $1.81 | 416.54 K | $22.96 M |
| 04/06/2026 | $1.89 | $2.04 (7.94%) | $2.12 | $1.89 | 433.40 K | $24.65 M |
| 04/02/2026 | $1.70 | $1.86 (9.41%) | $1.88 | $1.69 | 269.50 K | $22.48 M |
| 04/01/2026 | $1.79 | $1.73 (-3.35%) | $1.85 | $1.73 | 277.70 K | $20.90 M |
| 03/31/2026 | $1.59 | $1.74 (9.43%) | $1.78 | $1.59 | 530.80 K | $21.03 M |
| 03/30/2026 | $1.76 | $1.58 (-10.23%) | $1.77 | $1.56 | 611.90 K | $19.09 M |
| 03/27/2026 | $1.88 | $1.72 (-8.51%) | $1.90 | $1.70 | 575.20 K | $20.78 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.
