Daily trading records

Dragonfly Energy Holdings Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Dragonfly Energy Holdings.

The verified trading-day record runs from June 2, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Dragonfly Energy Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Dragonfly Energy Holdings's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+14.23%

From the August 26, 2026 close of $0.0253 to $0.0289 on September 3, 2026.

20-session performance

-27.57%

From the August 3, 2026 close of $0.0399 to $0.0289 on September 3, 2026.

60-session performance

-35.92%

From the June 1, 2026 close of $0.0451 to $0.0289 on September 3, 2026.

Dragonfly Energy Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0288$0.0289$0.0288$0.02893,079+$0.0059 (+25.65%)
$0.0261$0.0261$0.021$0.02344,175-$0.0031 (-11.88%)
$0.0254$0.0261$0.0231$0.026110,300-$0.0023 (-8.10%)
$0.0314$0.0314$0.0284$0.028435,927+$0.0031 (+12.25%)
$0.024$0.0253$0.024$0.025310,015$0.00 (0.00%)
$0.0254$0.0323$0.0253$0.02539,127-$0.0073 (-22.39%)
$0.0291$0.0326$0.0251$0.03267,938$0.00 (0.00%)
$0.0327$0.0327$0.0326$0.0326227+$0.001 (+3.16%)
$0.0291$0.0316$0.0291$0.031682,239+$0.0025 (+8.59%)
$0.032$0.0399$0.0291$0.029141,434-$0.0037 (-11.28%)
$0.032$0.0337$0.032$0.03283,590+$0.0009 (+2.82%)
$0.03$0.0323$0.03$0.03194,628+$0.0009 (+2.90%)
$0.031$0.0314$0.031$0.0315,514+$0.0001 (+0.46%)
$0.0292$0.0309$0.0291$0.03096,892+$0.0017 (+5.67%)
$0.0339$0.0339$0.0292$0.02922,653-$0.0028 (-8.75%)
$0.0379$0.0379$0.0291$0.03238,052-$0.0059 (-15.57%)
$0.0332$0.0397$0.0331$0.037915,538+$0.0015 (+4.12%)
$0.0332$0.0364$0.0332$0.0364363+$0.0053 (+17.04%)
$0.0404$0.0463$0.0311$0.031148,409-$0.0064 (-17.07%)
$0.0403$0.0404$0.0332$0.03755,297-$0.0024 (-6.02%)
$0.0378$0.0405$0.0368$0.039913,748-$0.0007 (-1.72%)
$0.0408$0.0408$0.0406$0.0406490+$0.0096 (+30.97%)
$0.0491$0.0491$0.031$0.0311,104-$0.0068 (-18.10%)
$0.0292$0.0416$0.0292$0.0378136,488+$0.0022 (+6.07%)
$0.0392$0.0493$0.0357$0.03575,437-$0.0137 (-27.77%)
$0.0495$0.0495$0.0316$0.04943,349+$0.0144 (+41.14%)
$0.035$0.035$0.035$0.0354,011-$0.015 (-30.00%)
$0.0397$0.05$0.0344$0.057,002+$0.0104 (+26.26%)
$0.0391$0.0397$0.0391$0.03962,998+$0.0062 (+18.56%)
$0.0312$0.0335$0.0301$0.03341,319-$0.0024 (-6.70%)
$0.029$0.0359$0.029$0.035815,951+$0.0026 (+7.99%)
$0.04$0.04$0.0331$0.03328,891-$0.009 (-21.44%)
$0.0398$0.0485$0.0325$0.042220,139+$0.0025 (+6.30%)
$0.0398$0.0398$0.0293$0.03971,125+$0.0001 (+0.25%)
$0.0328$0.0396$0.0328$0.03968,861-$0.0002 (-0.50%)
$0.032$0.0398$0.032$0.0398619+$0.0088 (+28.39%)
$0.0333$0.0333$0.0301$0.03133,784-$0.0047 (-13.17%)
$0.0459$0.0459$0.0343$0.035713,049-$0.0031 (-7.98%)
$0.0223$0.046$0.0223$0.038845,798-$0.0012 (-3.00%)
$0.0325$0.04$0.0325$0.043,657-$0.001 (-2.44%)
$0.041$0.043$0.041$0.04113,550$0.00 (0.00%)
$0.0355$0.041$0.0334$0.04118,670+$0.0019 (+4.86%)
$0.0391$0.0391$0.0391$0.03916,384+$0.0025 (+6.83%)
$0.033$0.0366$0.033$0.03668,637+$0.0036 (+10.91%)
$0.0367$0.0367$0.0307$0.0332,593-$0.0056 (-14.51%)
$0.0386$0.0386$0.0386$0.03862,641-$0.001 (-2.53%)
$0.039$0.0396$0.0305$0.039623,062-$0.0011 (-2.70%)
$0.044$0.044$0.0407$0.04072,800-$0.0012 (-2.86%)
$0.0465$0.0471$0.039$0.041923,067+$0.008 (+23.77%)
$0.032$0.0339$0.032$0.03399,891-$0.0051 (-13.20%)
$0.0433$0.0433$0.0285$0.03913,289-$0.001 (-2.50%)
$0.0479$0.0479$0.0382$0.0412,818+$0.001 (+2.56%)
$0.048$0.048$0.0304$0.0397,992-$0.001 (-2.50%)
$0.0397$0.0401$0.0306$0.0419,777+$0.005 (+14.29%)
$0.0311$0.035$0.0311$0.0356,784+$0.0023 (+7.03%)
$0.0434$0.0434$0.0321$0.032734,114+$0.0012 (+3.81%)
$0.035$0.0399$0.0305$0.031524,746-$0.0035 (-10.00%)
$0.042$0.0487$0.0256$0.03575,448-$0.0058 (-14.22%)
$0.0401$0.041$0.0401$0.040821,973+$0.0008 (+2.00%)
$0.0579$0.0599$0.04$0.0433,696-$0.0051 (-11.31%)

Verified data

Trading days shown
60
Coverage start
June 2, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Dragonfly Energy Holdings company profile.Review Dragonfly Energy Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Dragonfly Energy Holdings's latest verified closing price?

Dragonfly Energy Holdings closed at $0.0289 on September 3, 2026.

What period does Dragonfly Energy Holdings's price history cover?

The page shows 60 verified sessions from June 2, 2026 through September 3, 2026.

What data is included in Dragonfly Energy Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Dragonfly Energy Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Dragonfly Energy Holdings's daily prices?

Daily aggregate prices are provided by Polygon.