MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DFLI — Dragonfly Energy Holdings Corp. Common Stock (NV)
NasdaqDragonfly Energy Holdings Corp. Common Stock (NV)
$0.85
-0.01(-1.12%)
- O
- 0.88
- H
- 0.90
- L
- 0.84
- V
- 206.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.85
Period Return-85.35%
Period High$26.10
Period Low$0.80
Avg Daily Volume1.46M
Total Trading Days365
DFLI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.88 | $0.90 | $0.84 | $0.85 | $-0.01 | -1.12% | 206,642 | $0.87 | $0.84 $0.90 |
| Oct 1, 2026 | $0.86 | $0.88 | $0.85 | $0.86 | +$0.01 | +1.19% | 187,632 | $0.86 | $0.85 $0.88 |
| Sep 30, 2026 | $0.87 | $0.89 | $0.85 | $0.85 | $-0.01 | -1.10% | 132,501 | $0.88 | $0.85 $0.89 |
| Sep 29, 2026 | $0.86 | $0.89 | $0.85 | $0.86 | +$0.01 | +0.60% | 74,796 | $0.87 | $0.85 $0.89 |
| Sep 28, 2026 | $0.93 | $0.94 | $0.83 | $0.86 | $-0.06 | -6.39% | 440,407 | $0.86 | $0.83 $0.94 |
| Sep 25, 2026 | $0.89 | $0.99 | $0.87 | $0.91 | +$0.01 | +1.59% | 548,174 | $0.95 | $0.87 $0.99 |
| Sep 24, 2026 | $0.89 | $0.91 | $0.86 | $0.90 | +$0.01 | +1.32% | 122,182 | $0.88 | $0.86 $0.91 |
| Sep 23, 2026 | $0.87 | $0.92 | $0.87 | $0.89 | +$0.02 | +2.00% | 113,452 | $0.89 | $0.87 $0.92 |
| Sep 22, 2026 | $0.89 | $0.91 | $0.87 | $0.87 | +$0.00 | +0.01% | 129,801 | $0.89 | $0.87 $0.91 |
| Sep 21, 2026 | $0.91 | $0.94 | $0.84 | $0.87 | $-0.05 | -5.07% | 321,661 | $0.89 | $0.84 $0.94 |
| Sep 18, 2026 | $0.90 | $0.94 | $0.87 | $0.92 | +$0.03 | +3.86% | 219,608 | $0.91 | $0.87 $0.94 |
| Sep 17, 2026 | $0.84 | $0.90 | $0.83 | $0.88 | +$0.04 | +4.30% | 143,630 | $0.87 | $0.83 $0.90 |
| Sep 16, 2026 | $0.87 | $0.90 | $0.80 | $0.85 | $-0.00 | -0.48% | 474,090 | $0.85 | $0.80 $0.90 |
| Sep 15, 2026 | $1.02 | $1.02 | $0.85 | $0.85 | $-0.14 | -14.14% | 708,811 | $0.90 | $0.85 $1.02 |
| Sep 14, 2026 | $1.00 | $1.03 | $0.99 | $0.99 | $-0.04 | -3.87% | 263,837 | $1.01 | $0.99 $1.03 |
| Sep 11, 2026 | $1.06 | $1.06 | $1.01 | $1.03 | +$0.00 | +0.00% | 181,011 | $1.03 | $1.01 $1.06 |
| Sep 10, 2026 | $1.05 | $1.09 | $1.02 | $1.03 | $-0.02 | -1.90% | 238,943 | $1.05 | $1.02 $1.09 |
| Sep 9, 2026 | $1.09 | $1.10 | $1.05 | $1.05 | $-0.04 | -3.67% | 139,504 | $1.08 | $1.05 $1.10 |
| Sep 8, 2026 | $1.08 | $1.18 | $1.08 | $1.09 | +$0.00 | +0.00% | 372,153 | $1.15 | $1.08 $1.18 |
| Sep 4, 2026 | $1.01 | $1.10 | $1.01 | $1.09 | +$0.06 | +5.83% | 197,729 | $1.05 | $1.01 $1.10 |
| Sep 3, 2026 | $1.03 | $1.05 | $1.01 | $1.03 | +$0.02 | +1.98% | 168,780 | $1.03 | $1.01 $1.05 |
| Sep 2, 2026 | $1.05 | $1.05 | $1.00 | $1.01 | $-0.02 | -1.94% | 297,325 | $1.02 | $1.00 $1.05 |
| Sep 1, 2026 | $1.09 | $1.09 | $1.01 | $1.03 | $-0.07 | -6.36% | 333,749 | $1.04 | $1.01 $1.09 |
| Aug 31, 2026 | $1.10 | $1.12 | $1.08 | $1.10 | $-0.01 | -0.90% | 132,828 | $1.10 | $1.08 $1.12 |
| Aug 28, 2026 | $1.17 | $1.17 | $1.08 | $1.11 | $-0.03 | -2.63% | 377,036 | $1.10 | $1.08 $1.17 |
| Aug 27, 2026 | $1.13 | $1.20 | $1.11 | $1.14 | +$0.01 | +0.88% | 455,184 | $1.16 | $1.11 $1.20 |
| Aug 26, 2026 | $1.15 | $1.17 | $1.12 | $1.13 | $-0.02 | -1.74% | 140,199 | $1.14 | $1.12 $1.17 |
| Aug 25, 2026 | $1.14 | $1.16 | $1.13 | $1.15 | +$0.02 | +1.77% | 156,755 | $1.14 | $1.13 $1.16 |
| Aug 24, 2026 | $1.16 | $1.19 | $1.13 | $1.13 | $-0.07 | -5.83% | 185,841 | $1.15 | $1.13 $1.19 |
| Aug 21, 2026 | $1.13 | $1.20 | $1.13 | $1.20 | +$0.07 | +6.19% | 151,549 | $1.18 | $1.13 $1.20 |