DFLI - Dragonfly Energy Holdings Corp.
2.79
0.060 2.151%
Share volume: 440,246
Last Updated: 03-05-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
35.53%
PREVIOUS CLOSE
CHG
CHG%
$2.73
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $2.73 | $2.73 | $2.91 | $2.91 | $2.68 | $2.68 | $2.79 | $2.79 | 440,246 | $440,246.00 |
| 03-04-2026 | $2.60 | $2.60 | $2.81 | $2.81 | $2.60 | $2.60 | $2.73 | $2.73 | 215,332 | $207,392.00 |
| 03-03-2026 | $2.46 | $2.46 | $2.61 | $2.61 | $2.42 | $2.42 | $2.60 | $2.60 | 192,063 | $192,063.00 |
| 03-02-2026 | $2.40 | $2.40 | $2.67 | $2.67 | $2.40 | $2.40 | $2.62 | $2.62 | 224,997 | $224,997.00 |
| 02-27-2026 | $2.61 | $2.61 | $2.61 | $2.61 | $2.47 | $2.47 | $2.55 | $2.55 | 212,973 | $212,973.00 |
| 02-26-2026 | $2.54 | $2.54 | $2.73 | $2.73 | $2.50 | $2.50 | $2.67 | $2.67 | 332,717 | $332,717.00 |
| 02-25-2026 | $2.55 | $2.55 | $2.60 | $2.60 | $2.44 | $2.44 | $2.52 | $2.52 | 192,888 | $192,888.00 |
| 02-24-2026 | $2.35 | $2.35 | $2.55 | $2.55 | $2.34 | $2.34 | $2.51 | $2.51 | 316,703 | $316,703.00 |
| 02-23-2026 | $2.41 | $2.41 | $2.48 | $2.48 | $2.32 | $2.32 | $2.34 | $2.34 | 337,646 | $337,646.00 |
| 02-20-2026 | $2.65 | $2.65 | $2.87 | $2.87 | $2.46 | $2.46 | $2.48 | $2.48 | 369,457 | $369,457.00 |