Dragonfly Energy (DFLI) Stock Chart & Stock Price History → I tried to warn you (From Porter & Company) (Ad) Free DFLI Stock Alerts $0.92 -0.08 (-7.96%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Dragonfly Energy Stock Price Performance5 Day Performance-3.20%1 Month Performance-34.41%3 Month Performance+76.49%6 Month Performance+57.60%Year-To-Date Performance+70.69%1 Year Performance-67.32% Receive DFLI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Dragonfly Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressMan who Predicted Trump 2016 Win: “Prepare for Election Meltdown”Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.Click here to see it because it’s a SHOCKER… DFLI Stock Chart for Saturday, June, 8, 2024 DFLI Chart by TradingView Dragonfly Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$1.00$0.92-7.52%$0.99$0.90642,669 shs$55.96 million06/06/2024$0.96$1.00+4.43%$1.02$0.96466,744 shs$60.51 million06/05/2024$0.93$0.96+3.29%$0.98$0.93669,330 shs$57.94 million06/04/2024$0.96$0.93-2.96%$0.97$0.92290,942 shs$56.10 million06/03/2024$0.97$0.96-0.99%$0.98$0.93217,996 shs$57.81 million05/31/2024$0.95$0.97+1.58%$1.00$0.93370,060 shs$58.39 million Get the Latest News and Ratings for DFLI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dragonfly Energy and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$1.00$0.95-5.00%$1.03$0.95574,675 shs$57.48 million05/29/2024$1.03$1.00-2.44%$1.03$0.98499,945 shs$60.51 million05/28/2024$0.94$1.03+9.40%$1.03$0.94860,611 shs$62.02 million05/27/2024$0.94$0.94$0.97$0.86544,500 shs$56.69 million05/24/2024$0.97$0.94-2.91%$0.97$0.86542,401 shs$56.69 million05/23/2024$0.97$0.97-0.31%$1.00$0.90455,038 shs$58.39 million05/22/2024$1.10$0.97-12.00%$1.16$0.931.60 million shs$58.57 million05/21/2024$1.06$1.10+3.77%$1.14$1.05511,966 shs$66.56 million05/20/2024$1.12$1.06-5.36%$1.11$1.05556,426 shs$64.14 million05/17/2024$1.01$1.12+10.89%$1.16$1.01941,907 shs$67.49 million05/16/2024$0.92$1.01+9.78%$1.02$0.92771,980 shs$60.86 million05/15/2024$1.23$0.92-25.20%$1.09$0.902.42 million shs$55.44 million05/14/2024$1.19$1.23+3.36%$1.25$1.10862,688 shs$74.12 million05/13/2024$1.24$1.19-4.03%$1.28$1.091.05 million shs$71.71 million05/10/2024$1.38$1.24-10.14%$1.41$1.15841,274 shs$74.73 million05/09/2024$1.41$1.38-2.13%$1.46$1.102.42 million shs$83.16 million05/08/2024$1.16$1.41+21.55%$1.43$1.162.29 million shs$84.97 million05/07/2024$0.97$1.16+19.12%$1.19$0.951.02 million shs$58.69 million05/06/2024$0.98$0.97-0.63%$1.01$0.94411,507 shs$58.68 million05/03/2024$1.01$0.98-2.97%$1.03$0.95651,551 shs$59.06 million05/02/2024$0.89$1.01+13.11%$1.02$0.88812,581 shs$60.87 million05/01/2024$0.86$0.89+4.09%$0.90$0.84512,602 shs$53.81 million04/30/2024$0.80$0.86+6.57%$0.87$0.78658,133 shs$51.69 million04/29/2024$0.77$0.80+4.64%$0.84$0.75461,725 shs$48.50 million04/26/2024$0.79$0.77-3.21%$0.88$0.761.32 million shs$46.35 million04/25/2024$0.84$0.79-5.70%$0.84$0.70481,784 shs$47.89 million04/24/2024$0.81$0.84+4.02%$0.87$0.77724,759 shs$50.78 million04/23/2024$0.73$0.81+10.44%$0.86$0.70725,123 shs$48.82 million04/22/2024$0.83$0.73-11.58%$0.83$0.641.31 million shs$44.20 million04/19/2024$0.76$0.83+9.65%$0.90$0.782.84 million shs$49.99 million04/18/2024$0.62$0.76+22.92%$0.87$0.605.39 million shs$45.06 million04/17/2024$0.61$0.62+0.20%$0.64$0.492.35 million shs$36.65 million04/16/2024$0.45$0.61+36.51%$0.65$0.4717.09 million shs$36.58 million04/15/2024$0.46$0.45-1.10%$0.47$0.444.64 million shs$26.80 millionThe new masters of energy (Ad)According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details.04/12/2024$0.46$0.46-0.66%$0.47$0.44163,983 shs$27.10 million04/11/2024$0.45$0.46+2.00%$0.47$0.44170,205 shs$27.27 million04/10/2024$0.46$0.45-1.97%$0.47$0.44193,948 shs$26.74 million04/09/2024$0.47$0.46-1.63%$0.48$0.43448,637 shs$27.27 million04/08/2024$0.50$0.47-5.94%$0.50$0.45314,157 shs$27.73 million04/05/2024$0.48$0.50+2.83%$0.50$0.48147,043 shs$29.48 million04/04/2024$0.49$0.48-0.74%$0.51$0.48210,490 shs$28.67 million04/03/2024$0.50$0.49-2.02%$0.51$0.49167,949 shs$28.88 million04/02/2024$0.52$0.50-4.99%$0.52$0.50274,624 shs$29.48 million04/01/2024$0.54$0.52-3.52%$0.55$0.50209,797 shs$31.03 million03/29/2024$0.54$0.54$0.54$0.52127,128 shs$32.16 million03/28/2024$0.53$0.54+2.29%$0.54$0.52127,067 shs$32.16 million03/27/2024$0.52$0.53+1.52%$0.54$0.51116,982 shs$31.44 million03/26/2024$0.51$0.52+1.96%$0.55$0.52115,051 shs$30.97 million03/25/2024$0.53$0.51-3.06%$0.57$0.51331,473 shs$30.37 million03/22/2024$0.54$0.53-3.01%$0.55$0.5384,884 shs$31.33 million03/21/2024$0.52$0.54+4.81%$0.57$0.52213,163 shs$32.30 million03/20/2024$0.51$0.52+1.47%$0.56$0.49221,876 shs$30.82 million03/19/2024$0.51$0.51+0.99%$0.53$0.5189,724 shs$30.37 million03/18/2024$0.53$0.51-4.36%$0.54$0.51162,260 shs$30.07 million03/15/2024$0.52$0.53+1.54%$0.53$0.51211,710 shs$31.44 million03/14/2024$0.54$0.52-4.18%$0.56$0.51251,153 shs$30.97 million03/13/2024$0.57$0.54-4.29%$0.59$0.54240,934 shs$32.32 million03/12/2024$0.55$0.57+3.07%$0.58$0.54171,241 shs$33.77 million03/11/2024$0.52$0.55+4.98%$0.56$0.54128,454 shs$32.76 million03/08/2024$0.53$0.52-1.21%$0.56$0.52130,225 shs$31.20 million03/07/2024$0.57$0.53-6.80%$0.59$0.52189,790 shs$31.59 million Related Companies: Wag! Group Stock Price Chart Finnovate Acquisition Stock Price Chart Stem Stock Price Chart Energy Vault Stock Price Chart Ultralife Stock Price Chart Zeo Energy Stock Price Chart Eos Energy Enterprises Stock Price Chart CBAK Energy Technology Stock Price Chart Captivision Stock Price Chart Amprius Technologies Stock Price Chart Receive DFLI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dragonfly Energy and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DFLI) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dragonfly Energy Holdings Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Dragonfly Energy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.