5 DAY PERFORMANCE
+26.57%
1 MONTH PERFORMANCE
+25.96%
3 MONTH PERFORMANCE
+17.49%
6 MONTH PERFORMANCE
-96.61%
YEAR-TO-DATE PERFORMANCE
-14.66%
1 YEAR PERFORMANCE
-94.13%
Dragonfly Energy Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.95 | $1.96 (0.51%) | $2.00 | $1.88 | 355.62 K | $6.00 B |
| 05/12/2026 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.89 | 427.54 K | $5.91 B |
| 05/11/2026 | $2.05 | $2.00 (-2.44%) | $2.15 | $2.00 | 519.23 K | $6.16 B |
| 05/08/2026 | $2.09 | $2.07 (-0.96%) | $2.11 | $2.03 | 269.20 K | $6.37 B |
| 05/07/2026 | $2.21 | $2.07 (-6.33%) | $2.21 | $2.02 | 443.32 K | $6.37 B |
| 05/06/2026 | $2.13 | $2.21 (3.76%) | $2.26 | $2.10 | 732.33 K | $6.80 B |
| 05/05/2026 | $2.00 | $2.09 (4.5%) | $2.22 | $1.94 | 899.05 K | $6.43 B |
| 05/04/2026 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.96 | 310.95 K | $6.16 B |
| 05/01/2026 | $2.03 | $2.08 (2.46%) | $2.09 | $1.98 | 227.88 K | $6.40 B |
| 04/30/2026 | $1.96 | $2.01 (2.55%) | $2.06 | $1.93 | 279.91 K | $6.19 B |
| 04/29/2026 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.91 | 205.55 K | $5.94 B |
| 04/28/2026 | $1.98 | $1.98 (0%) | $2.00 | $1.89 | 326.50 K | $6.09 B |
| 04/27/2026 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.95 | 355.26 K | $6.16 B |
| 04/24/2026 | $2.10 | $2.05 (-2.38%) | $2.13 | $2.01 | 224.02 K | $6.31 B |
| 04/23/2026 | $2.17 | $2.08 (-4.15%) | $2.30 | $2.01 | 475.20 K | $6.40 B |
| 04/22/2026 | $1.98 | $2.16 (9.09%) | $2.17 | $1.98 | 579.30 K | $6.65 B |
| 04/21/2026 | $2.05 | $1.93 (-5.85%) | $2.15 | $1.93 | 551.14 K | $5.94 B |
| 04/20/2026 | $1.99 | $2.05 (3.02%) | $2.08 | $1.93 | 1.74 M | $6.31 B |
| 04/17/2026 | $2.08 | $1.99 (-4.33%) | $2.11 | $1.99 | 434.91 K | $6.12 B |
| 04/16/2026 | $2.07 | $2.02 (-2.42%) | $2.07 | $1.98 | 417.40 K | $6.22 B |
| 04/15/2026 | $2.04 | $2.05 (0.49%) | $2.09 | $2.01 | 315.10 K | $6.31 B |
| 04/14/2026 | $2.08 | $2.03 (-2.4%) | $2.20 | $1.99 | 402.10 K | $6.25 B |
| 04/13/2026 | $1.99 | $2.08 (4.52%) | $2.14 | $1.95 | 292.09 K | $6.40 B |
| 04/10/2026 | $1.95 | $1.99 (2.05%) | $2.07 | $1.94 | 264.75 K | $6.12 B |
| 04/09/2026 | $2.00 | $1.93 (-3.5%) | $2.08 | $1.93 | 229.90 K | $5.94 B |
| 04/08/2026 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.00 | 327.82 K | $6.22 B |
| 04/07/2026 | $2.00 | $1.90 (-5%) | $2.02 | $1.81 | 416.54 K | $5.85 B |
| 04/06/2026 | $1.89 | $2.04 (7.94%) | $2.12 | $1.89 | 433.40 K | $6.28 B |
| 04/02/2026 | $1.70 | $1.86 (9.41%) | $1.88 | $1.69 | 269.50 K | $5.72 B |
| 04/01/2026 | $1.79 | $1.73 (-3.35%) | $1.85 | $1.73 | 277.70 K | $5.32 B |
| 03/31/2026 | $1.59 | $1.74 (9.43%) | $1.78 | $1.59 | 530.80 K | $5.36 B |
| 03/30/2026 | $1.76 | $1.58 (-10.23%) | $1.77 | $1.56 | 611.90 K | $4.86 B |
| 03/27/2026 | $1.88 | $1.72 (-8.51%) | $1.90 | $1.70 | 575.20 K | $5.29 B |
| 03/26/2026 | $2.05 | $1.94 (-5.37%) | $2.11 | $1.94 | 227.72 K | $5.97 B |
| 03/25/2026 | $2.13 | $2.07 (-2.82%) | $2.22 | $2.05 | 293.61 K | $6.37 B |
| 03/24/2026 | $2.03 | $2.09 (2.96%) | $2.14 | $2.03 | 203.72 K | $6.43 B |
| 03/23/2026 | $1.99 | $2.07 (4.02%) | $2.18 | $1.99 | 469.00 K | $6.37 B |
| 03/20/2026 | $2.06 | $2.02 (-1.94%) | $2.14 | $1.99 | 384.06 K | $6.22 B |
| 03/19/2026 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.00 | 619.70 K | $6.31 B |
| 03/18/2026 | $2.25 | $2.23 (-0.89%) | $2.28 | $2.20 | 465.60 K | $6.86 B |
| 03/17/2026 | $2.10 | $2.28 (8.57%) | $2.42 | $2.10 | 1.64 M | $7.02 B |
| 03/16/2026 | $3.40 | $2.92 (-14.12%) | $3.44 | $2.81 | 2.50 M | $8.99 B |
| 03/13/2026 | $2.84 | $2.99 (5.28%) | $3.32 | $2.77 | 860.50 K | $9.20 B |
| 03/12/2026 | $2.83 | $2.75 (-2.83%) | $2.94 | $2.72 | 278.90 K | $8.46 B |
| 03/11/2026 | $2.66 | $2.80 (5.26%) | $2.83 | $2.64 | 185.21 K | $8.62 B |
| 03/10/2026 | $2.55 | $2.67 (4.71%) | $2.85 | $2.53 | 348.64 K | $8.22 B |
| 03/09/2026 | $2.47 | $2.62 (6.07%) | $2.68 | $2.44 | 215.40 K | $8.06 B |
| 03/06/2026 | $2.73 | $2.59 (-5.13%) | $2.80 | $2.44 | 369.33 K | $7.97 B |
| 03/05/2026 | $2.73 | $2.79 (2.2%) | $2.91 | $2.68 | 443.01 K | $8.59 B |
| 03/04/2026 | $2.60 | $2.73 (5%) | $2.81 | $2.60 | 215.33 K | $8.40 B |
| 03/03/2026 | $2.46 | $2.60 (5.69%) | $2.61 | $2.42 | 192.10 K | $8.00 B |
| 03/02/2026 | $2.40 | $2.62 (9.17%) | $2.67 | $2.40 | 225.00 K | $8.06 B |
| 02/27/2026 | $2.61 | $2.55 (-2.3%) | $2.61 | $2.47 | 213.00 K | $7.85 B |
| 02/26/2026 | $2.54 | $2.67 (5.12%) | $2.73 | $2.50 | 332.72 K | $8.22 B |
| 02/25/2026 | $2.55 | $2.52 (-1.18%) | $2.60 | $2.44 | 192.90 K | $7.76 B |
| 02/24/2026 | $2.35 | $2.51 (6.81%) | $2.55 | $2.34 | 316.70 K | $7.73 B |
| 02/23/2026 | $2.41 | $2.34 (-2.9%) | $2.48 | $2.32 | 337.65 K | $7.20 B |
| 02/20/2026 | $2.65 | $2.48 (-6.42%) | $2.87 | $2.46 | 369.50 K | $7.63 B |
| 02/19/2026 | $2.45 | $2.71 (10.61%) | $2.88 | $2.41 | 455.20 K | $8.34 B |
| 02/18/2026 | $2.39 | $2.51 (5.02%) | $2.55 | $2.28 | 271.25 K | $7.73 B |
| 02/17/2026 | $2.25 | $2.36 (4.89%) | $2.43 | $2.16 | 299.00 K | $7.26 B |
| 02/13/2026 | $2.28 | $2.23 (-2.19%) | $2.42 | $2.22 | 317.63 K | $6.86 B |
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.
