S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Dragonfly Energy (DFLI) Stock Chart & Stock Price History

$0.54
+0.03 (+5.86%)
(As of 02/23/2024 ET)

Dragonfly Energy Stock Price Performance

5 Day
Performance
+8.18%
1 Month
Performance
+13.94%
3 Month
Performance
-9.85%
6 Month
Performance
-65.70%
Year-To-Date
Performance
+0.04%
1 Year
Performance
-86.91%
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


DFLI Stock Chart for Friday, February, 23, 2024

Dragonfly Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/23/2024$0.51$0.54
+5.45%
$0.56$0.50320,247 shs$32.28 million
02/22/2024$0.50$0.51
+2.00%
$0.52$0.50162,420 shs$30.61 million
02/21/2024$0.49$0.50
+2.52%
$0.52$0.50166,883 shs$30.01 million
02/20/2024$0.50$0.49
-1.90%
$0.52$0.48225,044 shs$29.27 million
02/19/2024$0.50$0.50$0.54$0.50275,800 shs$29.84 million
02/16/2024$0.50$0.50
+0.20%
$0.54$0.50275,753 shs$29.84 million
02/15/2024$0.49$0.50
+2.04%
$0.51$0.46209,420 shs$29.78 million
02/14/2024$0.47$0.49
+4.26%
$0.50$0.47113,323 shs$29.18 million
02/13/2024$0.50$0.47
-6.21%
$0.51$0.46162,654 shs$27.99 million
02/12/2024$0.50$0.50
+1.01%
$0.51$0.48254,295 shs$29.84 million
02/09/2024$0.50$0.50
-0.98%
$0.51$0.48162,226 shs$29.54 million
02/08/2024$0.45$0.50
+10.74%
$0.51$0.46259,826 shs$29.84 million
02/07/2024$0.49$0.45
-6.99%
$0.50$0.45146,528 shs$26.94 million
02/06/2024$0.43$0.49
+12.33%
$0.51$0.43264,584 shs$28.97 million
02/05/2024$0.44$0.43
-2.57%
$0.46$0.43132,054 shs$25.79 million
02/02/2024$0.46$0.44
-3.60%
$0.50$0.44238,751 shs$26.46 million
02/01/2024$0.47$0.46
-1.91%
$0.49$0.46139,459 shs$27.45 million
01/31/2024$0.50$0.47
-6.00%
$0.53$0.47132,388 shs$27.99 million
01/30/2024$0.50$0.50
-0.79%
$0.52$0.49140,959 shs$29.78 million
01/29/2024$0.47$0.50
+6.22%
$0.54$0.45320,760 shs$30.01 million
01/26/2024$0.45$0.47
+4.75%
$0.50$0.45190,526 shs$28.26 million
01/25/2024$0.47$0.45
-4.07%
$0.51$0.45265,323 shs$26.98 million
01/24/2024$0.48$0.47
-0.74%
$0.49$0.45147,699 shs$28.12 million
01/23/2024$0.44$0.48
+8.36%
$0.48$0.43228,815 shs$28.33 million
01/22/2024$0.44$0.44
-0.25%
$0.45$0.43263,644 shs$26.14 million
01/19/2024$0.45$0.44
-1.61%
$0.47$0.43275,704 shs$26.21 million
01/18/2024$0.44$0.45
+1.24%
$0.47$0.44277,007 shs$26.64 million
01/17/2024$0.47$0.44
-6.66%
$0.47$0.43464,677 shs$26.31 million
01/16/2024$0.49$0.47
-2.75%
$0.51$0.46415,240 shs$28.19 million
01/15/2024$0.49$0.49$0.53$0.48425,300 shs$28.98 million
01/12/2024$0.51$0.49
-4.59%
$0.53$0.48419,922 shs$28.98 million
01/11/2024$0.53$0.51
-3.61%
$0.54$0.51330,076 shs$30.38 million
01/10/2024$0.54$0.53
-2.74%
$0.54$0.51205,911 shs$31.51 million
01/09/2024$0.54$0.54
+1.70%
$0.55$0.52189,003 shs$32.40 million
01/08/2024$0.52$0.54
+2.77%
$0.54$0.51344,139 shs$31.86 million
01/05/2024$0.53$0.52
-2.33%
$0.53$0.52365,141 shs$31.00 million
01/04/2024$0.56$0.53
-4.31%
$0.57$0.53487,782 shs$31.74 million
01/03/2024$0.59$0.56
-5.98%
$0.60$0.54441,461 shs$33.17 million
01/02/2024$0.54$0.59
+9.34%
$0.64$0.561.25 million shs$35.28 million
01/01/2024$0.54$0.54$0.61$0.53651,900 shs$32.26 million
12/29/2023$0.57$0.54
-5.72%
$0.61$0.53641,985 shs$32.26 million
12/28/2023$0.61$0.57
-5.54%
$0.64$0.56721,742 shs$34.22 million
12/27/2023$0.62$0.61
-1.07%
$0.64$0.60438,290 shs$36.23 million
12/26/2023$0.57$0.62
+7.80%
$0.63$0.56514,854 shs$36.62 million
12/25/2023$0.57$0.57$0.60$0.56494,600 shs$33.97 million
12/22/2023$0.58$0.57
-1.52%
$0.60$0.56494,590 shs$33.97 million
12/21/2023$0.56$0.58
+2.60%
$0.60$0.54390,032 shs$34.50 million
12/20/2023$0.55$0.56
+2.77%
$0.59$0.53533,686 shs$33.62 million
12/19/2023$0.52$0.55
+5.09%
$0.58$0.53428,007 shs$32.72 million
12/18/2023$0.52$0.52
+0.54%
$0.54$0.52454,818 shs$31.13 million
12/15/2023$0.54$0.52
-3.56%
$0.58$0.52573,494 shs$30.97 million
12/14/2023$0.55$0.54
-2.03%
$0.59$0.52671,455 shs$32.11 million
12/13/2023$0.53$0.55
+4.48%
$0.58$0.50543,844 shs$32.78 million
12/12/2023$0.54$0.53
-3.30%
$0.57$0.50352,578 shs$31.37 million
12/11/2023$0.59$0.54
-7.16%
$0.58$0.54610,339 shs$32.44 million
12/08/2023$0.57$0.59
+3.67%
$0.60$0.56354,931 shs$34.95 million
12/07/2023$0.58$0.57
-1.80%
$0.58$0.56173,271 shs$33.71 million
12/06/2023$0.55$0.58
+4.08%
$0.60$0.56449,268 shs$34.33 million
12/05/2023$0.57$0.55
-2.41%
$0.58$0.54374,144 shs$32.98 million
12/04/2023$0.58$0.57
-1.66%
$0.61$0.55415,416 shs$33.80 million
12/01/2023$0.57$0.58
+1.05%
$0.62$0.55499,531 shs$34.37 million
11/30/2023$0.62$0.57
-8.55%
$0.65$0.56424,625 shs$34.01 million
11/29/2023$0.67$0.62
-6.25%
$0.71$0.61427,348 shs$37.19 million
11/28/2023$0.71$0.67
-5.52%
$0.72$0.66420,683 shs$39.67 million
11/27/2023$0.66$0.71
+6.82%
$0.73$0.65825,069 shs$41.98 million
11/24/2023$0.60$0.66
+9.78%
$0.66$0.57284,017 shs$39.30 million
11/23/2023$0.60$0.60$0.69$0.58380,188 shs$35.80 million
11/22/2023$0.65$0.60
-7.51%
$0.69$0.58380,065 shs$35.80 million

This page (NASDAQ:DFLI) was last updated on 2/23/2024 by MarketBeat.com Staff