Dragonfly Energy (DFLI) went public on October 7, 2022, when it opened at a split-adjusted price of $0.004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $0.0017 | $5.3560 | $0.0013 | $3.5400 | 2,320,551 |
September 2026 | $0.0020 | $0.0028 | $0.0017 | $0.0017 | 5,637,400 |
August 2026 | $0.0023 | $0.0035 | $0.0022 | $0.0022 | 7,595,000 |
July 2026 | $0.0005 | $0.0035 | $0.0004 | $0.0023 | 5,522,400 |
June 2026 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 9,815,000 |
May 2026 | $0.0005 | $0.0005 | $0.0004 | $0.0005 | 9,944,300 |
April 2026 | $0.0004 | $0.0005 | $0.0004 | $0.0005 | 8,814,900 |
March 2026 | $0.0006 | $0.0007 | $0.0004 | $0.0004 | 11,849,600 |
February 2026 | $0.0006 | $0.0007 | $0.0006 | $0.0006 | 7,517,100 |
January 2026 | $0.0010 | $0.0010 | $0.0008 | $0.0008 | 14,234,700 |
December 2025 | $0.0782 | $0.0879 | $0.0008 | $0.0008 | 22,929,310 |
November 2025 | $0.1189 | $0.1189 | $0.0583 | $0.0869 | 34,882,720 |
October 2025 | $0.0524 | $0.2600 | $0.0524 | $0.1240 | 158,677,140 |
September 2025 | $0.0293 | $0.0820 | $0.0206 | $0.0595 | 47,656,690 |
August 2025 | $0.0262 | $0.0418 | $0.0211 | $0.0286 | 49,221,700 |
July 2025 | $0.0159 | $0.0594 | $0.0154 | $0.0247 | 94,749,370 |
June 2025 | $0.0423 | $0.0423 | $0.0137 | $0.0164 | 44,152,850 |
May 2025 | $0.0677 | $0.0677 | $0.0301 | $0.0406 | 737,770 |
April 2025 | $0.1062 | $0.1062 | $0.0463 | $0.0618 | 576,400 |
March 2025 | $0.1867 | $0.1944 | $0.0923 | $0.0980 | 178,980 |
February 2025 | $0.2330 | $0.2490 | $0.1821 | $0.1900 | 60,180 |
January 2025 | $0.0040 | $0.3051 | $0.0037 | $0.2380 | 153,830 |
December 2024 | $0.0045 | $0.0045 | $0.0035 | $0.0035 | 174,790 |
November 2024 | $0.0527 | $0.0600 | $0.0043 | $0.0049 | 187,740 |
October 2024 | $0.0520 | $0.0678 | $0.0446 | $0.0521 | 50,693 |