Free Trial

Dragonfly Energy (DFLI) Stock Chart & Stock Price History

→ How Biden has already won 2024 (From Porter & Company) (Ad)
Free DFLI Stock Alerts
$1.12
+0.11 (+10.89%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Dragonfly Energy Stock Price Performance

5 Day
Performance
-8.94%
1 Month
Performance
+35.00%
3 Month
Performance
+123.55%
6 Month
Performance
+106.07%
Year-To-Date
Performance
+106.72%
1 Year
Performance
-60.56%
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 The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

DFLI Stock Chart for Sunday, May, 19, 2024

DFLI Chart by TradingView

Dragonfly Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.01$1.12
+10.89%		$1.16$1.01941,907 shs$67.49 million
05/16/2024$0.92$1.01
+9.78%		$1.02$0.92771,980 shs$60.86 million
05/15/2024$1.23$0.92
-25.20%		$1.09$0.902.42 million shs$55.44 million
05/14/2024$1.19$1.23
+3.36%		$1.25$1.10862,688 shs$74.12 million
05/13/2024$1.24$1.19
-4.03%		$1.28$1.091.05 million shs$71.71 million
05/10/2024$1.38$1.24
-10.14%		$1.41$1.15841,274 shs$74.73 million
05/09/2024$1.41$1.38
-2.13%		$1.46$1.102.42 million shs$83.16 million
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:DFLI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research