DFLI - Dragonfly Energy Holdings Corp.
0.49
-0.015 -3.061%
Share volume: 292,931
Last Updated: 05-08-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.50
-0.02
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.53 | $0.53 | $0.53 | $0.53 | $0.47 | $0.47 | $0.49 | $0.49 | 292,931 | $292,931.00 |
| 05-07-2025 | $0.55 | $0.55 | $0.56 | $0.56 | $0.50 | $0.50 | $0.51 | $0.51 | 194,441 | $194,441.00 |
| 05-06-2025 | $0.60 | $0.60 | $0.61 | $0.61 | $0.51 | $0.51 | $0.53 | $0.53 | 148,547 | $148,547.00 |
| 05-05-2025 | $0.63 | $0.63 | $0.63 | $0.63 | $0.58 | $0.58 | $0.59 | $0.59 | 130,963 | $130,963.00 |
| 05-02-2025 | $0.61 | $0.61 | $0.63 | $0.63 | $0.57 | $0.57 | $0.60 | $0.60 | 149,486 | $149,486.00 |
| 05-01-2025 | $0.60 | $0.60 | $0.65 | $0.65 | $0.58 | $0.58 | $0.59 | $0.59 | 181,635 | $181,635.00 |
| 04-30-2025 | $0.64 | $0.64 | $0.64 | $0.64 | $0.59 | $0.59 | $0.62 | $0.62 | 93,081 | $93,081.00 |
| 04-29-2025 | $0.56 | $0.56 | $0.65 | $0.65 | $0.56 | $0.56 | $0.64 | $0.64 | 163,380 | $163,380.00 |
| 04-28-2025 | $0.53 | $0.53 | $0.66 | $0.66 | $0.53 | $0.53 | $0.57 | $0.57 | 303,178 | $303,178.00 |
| 04-25-2025 | $0.49 | $0.49 | $0.55 | $0.55 | $0.49 | $0.49 | $0.54 | $0.54 | 272,007 | $272,007.00 |
