Free Trial

Dragonfly Energy (DFLI) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free DFLI Stock Alerts
$1.34
-0.07 (-4.61%)
(As of 01:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Dragonfly Energy Stock Price Performance

5 Day
Performance
+37.24%
1 Month
Performance
+193.67%
3 Month
Performance
+171.11%
6 Month
Performance
+87.74%
Year-To-Date
Performance
+148.25%
1 Year
Performance
-65.25%
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

Ad Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

DFLI Stock Chart for Thursday, May, 9, 2024

DFLI Chart by TradingView

Dragonfly Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$1.16$1.41
+21.55%		$1.43$1.162.29 million shs$84.97 million
05/07/2024$0.97$1.16
+19.12%		$1.19$0.951.02 million shs$58.69 million
05/06/2024$0.98$0.97
-0.63%		$1.01$0.94411,507 shs$58.68 million
05/03/2024$1.01$0.98
-2.97%		$1.03$0.95651,551 shs$59.06 million
05/02/2024$0.89$1.01
+13.11%		$1.02$0.88812,581 shs$60.87 million
05/01/2024$0.86$0.89
+4.09%		$0.90$0.84512,602 shs$53.81 million
04/30/2024$0.80$0.86
+6.57%		$0.87$0.78658,133 shs$51.69 million
04/29/2024$0.77$0.80
+4.64%		$0.84$0.75461,725 shs$48.50 million
04/26/2024$0.79$0.77
-3.21%		$0.88$0.761.32 million shs$46.35 million
04/25/2024$0.84$0.79
-5.70%		$0.84$0.70481,784 shs$47.89 million
04/24/2024$0.81$0.84
+4.02%		$0.87$0.77724,759 shs$50.78 million
04/23/2024$0.73$0.81
+10.44%		$0.86$0.70725,123 shs$48.82 million
04/22/2024$0.83$0.73
-11.58%		$0.83$0.641.31 million shs$44.20 million
04/19/2024$0.76$0.83
+9.65%		$0.90$0.782.84 million shs$49.99 million
04/18/2024$0.62$0.76
+22.92%		$0.87$0.605.39 million shs$45.06 million
04/17/2024$0.61$0.62
+0.20%		$0.64$0.492.35 million shs$36.65 million
04/16/2024$0.45$0.61
+36.51%		$0.65$0.4717.09 million shs$36.58 million
04/15/2024$0.46$0.45
-1.10%		$0.47$0.444.64 million shs$26.80 million
04/12/2024$0.46$0.46
-0.66%		$0.47$0.44163,983 shs$27.10 million
04/11/2024$0.45$0.46
+2.00%		$0.47$0.44170,205 shs$27.27 million
04/10/2024$0.46$0.45
-1.97%		$0.47$0.44193,948 shs$26.74 million
04/09/2024$0.47$0.46
-1.63%		$0.48$0.43448,637 shs$27.27 million
04/08/2024$0.50$0.47
-5.94%		$0.50$0.45314,157 shs$27.73 million
04/05/2024$0.48$0.50
+2.83%		$0.50$0.48147,043 shs$29.48 million
04/04/2024$0.49$0.48
-0.74%		$0.51$0.48210,490 shs$28.67 million
04/03/2024$0.50$0.49
-2.02%		$0.51$0.49167,949 shs$28.88 million
04/02/2024$0.52$0.50
-4.99%		$0.52$0.50274,624 shs$29.48 million
04/01/2024$0.54$0.52
-3.52%		$0.55$0.50209,797 shs$31.03 million
03/29/2024$0.54$0.54$0.54$0.52127,128 shs$32.16 million
03/28/2024$0.53$0.54
+2.29%		$0.54$0.52127,067 shs$32.16 million
03/27/2024$0.52$0.53
+1.52%		$0.54$0.51116,982 shs$31.44 million
03/26/2024$0.51$0.52
+1.96%		$0.55$0.52115,051 shs$30.97 million
03/25/2024$0.53$0.51
-3.06%		$0.57$0.51331,473 shs$30.37 million
03/22/2024$0.54$0.53
-3.01%		$0.55$0.5384,884 shs$31.33 million
03/21/2024$0.52$0.54
+4.81%		$0.57$0.52213,163 shs$32.30 million
03/20/2024$0.51$0.52
+1.47%		$0.56$0.49221,876 shs$30.82 million
03/19/2024$0.51$0.51
+0.99%		$0.53$0.5189,724 shs$30.37 million
03/18/2024$0.53$0.51
-4.36%		$0.54$0.51162,260 shs$30.07 million
03/15/2024$0.52$0.53
+1.54%		$0.53$0.51211,710 shs$31.44 million
03/14/2024$0.54$0.52
-4.18%		$0.56$0.51251,153 shs$30.97 million
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/13/2024$0.57$0.54
-4.29%		$0.59$0.54240,934 shs$32.32 million
03/12/2024$0.55$0.57
+3.07%		$0.58$0.54171,241 shs$33.77 million
03/11/2024$0.52$0.55
+4.98%		$0.56$0.54128,454 shs$32.76 million
03/08/2024$0.53$0.52
-1.21%		$0.56$0.52130,225 shs$31.20 million
03/07/2024$0.57$0.53
-6.80%		$0.59$0.52189,790 shs$31.59 million
03/06/2024$0.52$0.57
+10.27%		$0.58$0.53139,304 shs$33.89 million
03/05/2024$0.59$0.52
-12.54%		$0.60$0.51291,061 shs$30.73 million
03/04/2024$0.62$0.59
-4.27%		$0.65$0.59274,704 shs$35.14 million
03/01/2024$0.66$0.62
-6.04%		$0.70$0.60535,411 shs$36.71 million
02/29/2024$0.56$0.66
+17.14%		$0.68$0.58599,127 shs$39.07 million
02/28/2024$0.55$0.56
+1.80%		$0.59$0.56268,654 shs$33.35 million
02/27/2024$0.53$0.55
+4.07%		$0.58$0.51319,654 shs$32.76 million
02/26/2024$0.54$0.53
-2.47%		$0.56$0.52126,726 shs$31.48 million
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

Related Companies:
This page (NASDAQ:DFLI) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
The Crypto 9-5 Escape Plan
Crypto 101 Media