5 DAY PERFORMANCE
+76.23%
1 MONTH PERFORMANCE
+16.67%
3 MONTH PERFORMANCE
+555.46%
6 MONTH PERFORMANCE
+670.93%
YEAR-TO-DATE PERFORMANCE
+516.20%
1 YEAR PERFORMANCE
+872.22%
Dragonfly Energy Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.10 | $0.10 (0%) | $0.11 | $0.09 | 34.74 K | $42.12 B |
| 12/04/2025 | $0.10 | $0.09 (-7.75%) | $0.11 | $0.09 | 224.00 K | $45.14 B |
| 12/03/2025 | $0.10 | $0.10 (3.03%) | $0.11 | $0.08 | 34.13 K | $42.44 B |
| 12/02/2025 | $0.09 | $0.10 (5.53%) | $0.12 | $0.08 | 96.43 K | $40.47 B |
| 12/01/2025 | $0.06 | $0.10 (73.64%) | $0.13 | $0.05 | 527.09 K | $43.89 B |
| 11/28/2025 | $0.11 | $0.13 (17.29%) | $0.14 | $0.11 | 2.00 K | $48.80 B |
| 11/26/2025 | $0.14 | $0.11 (-21.48%) | $0.14 | $0.11 | 107.02 K | $47.64 B |
| 11/25/2025 | $0.14 | $0.14 (-1.68%) | $0.14 | $0.10 | 53.36 K | $50.39 B |
| 11/24/2025 | $0.10 | $0.12 (16.63%) | $0.14 | $0.10 | 49.53 K | $44.19 B |
| 11/21/2025 | $0.14 | $0.10 (-28.41%) | $0.14 | $0.10 | 104.57 K | $42.12 B |
| 11/20/2025 | $0.13 | $0.12 (-9.83%) | $0.15 | $0.12 | 26.05 K | $34.91 B |
| 11/19/2025 | $0.16 | $0.15 (-3.23%) | $0.16 | $0.14 | 71.47 K | $39.38 B |
| 11/18/2025 | $0.15 | $0.15 (-0.86%) | $0.15 | $0.14 | 10.60 K | $43.23 B |
| 11/17/2025 | $0.16 | $0.15 (-4.19%) | $0.17 | $0.14 | 82.58 K | $44.92 B |
| 11/14/2025 | $0.15 | $0.15 (-1.69%) | $0.15 | $0.13 | 145.63 K | $45.50 B |
| 11/13/2025 | $0.15 | $0.13 (-13.88%) | $0.15 | $0.13 | 71.65 K | $43.40 B |
| 11/12/2025 | $0.14 | $0.14 (1.69%) | $0.15 | $0.14 | 45.95 K | $49.14 B |
| 11/11/2025 | $0.16 | $0.14 (-9.37%) | $0.16 | $0.13 | 171.20 K | $46.89 B |
| 11/10/2025 | $0.16 | $0.15 (-3.23%) | $0.16 | $0.15 | 22.20 K | $49.81 B |
| 11/07/2025 | $0.14 | $0.15 (7.14%) | $0.16 | $0.13 | 81.62 K | $49.36 B |
| 11/06/2025 | $0.17 | $0.15 (-11.52%) | $0.17 | $0.15 | 89.76 K | $50.54 B |
| 11/05/2025 | $0.17 | $0.16 (-7.43%) | $0.17 | $0.15 | 51.71 K | $61.21 B |
| 11/04/2025 | $0.17 | $0.15 (-11.23%) | $0.18 | $0.15 | 148.59 K | $58.96 B |
| 11/03/2025 | $0.19 | $0.17 (-7.97%) | $0.19 | $0.17 | 90.77 K | $62.33 B |
| 10/31/2025 | $0.16 | $0.18 (13.81%) | $0.19 | $0.14 | 316.81 K | $69.63 B |
| 10/30/2025 | $0.19 | $0.16 (-13.51%) | $0.19 | $0.16 | 65.31 K | $61.77 B |
| 10/29/2025 | $0.19 | $0.19 (-3.41%) | $0.20 | $0.18 | 34.87 K | $60.65 B |
| 10/28/2025 | $0.21 | $0.18 (-11.89%) | $0.21 | $0.18 | 132.02 K | $63.46 B |
| 10/27/2025 | $0.24 | $0.19 (-21.42%) | $0.24 | $0.18 | 114.92 K | $67.39 B |
| 10/24/2025 | $0.16 | $0.21 (32.51%) | $0.25 | $0.16 | 346.51 K | $71.88 B |
| 10/23/2025 | $0.17 | $0.16 (-4.24%) | $0.18 | $0.15 | 105.37 K | $63.46 B |
| 10/22/2025 | $0.13 | $0.16 (18.33%) | $0.19 | $0.13 | 101.93 K | $62.89 B |
| 10/21/2025 | $0.18 | $0.16 (-11.32%) | $0.19 | $0.13 | 217.21 K | $67.95 B |
| 10/20/2025 | $0.21 | $0.19 (-9.52%) | $0.22 | $0.18 | 273.21 K | $70.76 B |
| 10/17/2025 | $0.18 | $0.20 (11.11%) | $0.23 | $0.17 | 522.51 K | $76.37 B |
| 10/16/2025 | $0.24 | $0.17 (-28.29%) | $0.24 | $0.14 | 549.09 K | $74.69 B |
| 10/15/2025 | $0.28 | $0.24 (-13.98%) | $0.28 | $0.19 | 875.74 K | $110.63 B |
| 10/14/2025 | $0.17 | $0.19 (8.82%) | $0.19 | $0.16 | 355.15 K | $85.92 B |
| 10/13/2025 | $0.16 | $0.19 (22.19%) | $0.19 | $0.14 | 720.40 K | $88.17 B |
| 10/10/2025 | $0.16 | $0.14 (-10.63%) | $0.17 | $0.12 | 321.87 K | $61.21 B |
| 10/09/2025 | $0.16 | $0.16 (-3.13%) | $0.17 | $0.11 | 230.89 K | $73.00 B |
| 10/08/2025 | $0.17 | $0.13 (-22.35%) | $0.17 | $0.11 | 367.13 K | $70.20 B |
| 10/07/2025 | $0.14 | $0.17 (21.43%) | $0.18 | $0.13 | 670.22 K | $80.86 B |
| 10/06/2025 | $0.16 | $0.13 (-18.69%) | $0.16 | $0.09 | 736.98 K | $79.74 B |
| 10/03/2025 | $0.15 | $0.18 (13.64%) | $0.18 | $0.14 | 2.12 M | $106.14 B |
| 10/02/2025 | $0.06 | $0.13 (118.85%) | $0.13 | $0.05 | 1.30 M | $60.09 B |
| 10/01/2025 | $0.06 | $0.05 (-7.52%) | $0.06 | $0.05 | 65.50 K | $33.64 B |
| 09/30/2025 | $0.06 | $0.05 (-15.94%) | $0.06 | $0.05 | 426.86 K | $33.40 B |
| 09/29/2025 | $0.06 | $0.06 (-2.23%) | $0.06 | $0.05 | 423.55 K | $36.84 B |
| 09/26/2025 | $0.05 | $0.06 (16.12%) | $0.07 | $0.04 | 662.20 K | $29.40 B |
| 09/25/2025 | $0.04 | $0.04 (-3.21%) | $0.04 | $0.04 | 15.84 K | $21.23 B |
| 09/24/2025 | $0.04 | $0.04 (-8.24%) | $0.05 | $0.04 | 33.96 K | $19.05 B |
| 09/23/2025 | $0.04 | $0.04 (-12.78%) | $0.05 | $0.04 | 44.49 K | $16.23 B |
| 09/22/2025 | $0.04 | $0.04 (-2.01%) | $0.04 | $0.04 | 96.01 K | $15.82 B |
| 09/19/2025 | $0.05 | $0.04 (-17.66%) | $0.05 | $0.04 | 72.51 K | $15.84 B |
| 09/18/2025 | $0.04 | $0.04 (0.79%) | $0.05 | $0.04 | 285.73 K | $16.16 B |
| 09/17/2025 | $0.04 | $0.04 (-3.78%) | $0.04 | $0.03 | 176.37 K | $16.85 B |
| 09/16/2025 | $0.04 | $0.03 (-16.43%) | $0.04 | $0.03 | 8.86 K | $15.73 B |
| 09/15/2025 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 27.79 K | $15.56 B |
| 09/12/2025 | $0.04 | $0.03 (-0.29%) | $0.04 | $0.03 | 32.89 K | $15.41 B |
| 09/11/2025 | $0.03 | $0.03 (-6.84%) | $0.03 | $0.02 | 44.24 K | $16.34 B |
| 09/10/2025 | $0.03 | $0.03 (1.99%) | $0.03 | $0.02 | 112.70 K | $16.57 B |
| 09/09/2025 | $0.02 | $0.03 (31.98%) | $0.03 | $0.02 | 68.30 K | $15.86 B |
| 09/08/2025 | $0.03 | $0.03 (0.38%) | $0.03 | $0.03 | 69.74 K | $14.70 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.
