Dragonfly Energy Stock Price History
NASDAQ: DFLIMiscellaneousIndustrial Machinery/ComponentsUSD
0.4719-0.0184 (-3.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DFLI price history at a glance
The price history for Dragonfly Energy (DFLI) on this page begins on August 23, 2021, when the stock closed at $886.50; it most recently closed at $0.4719 on October 5, 2026. The highest price in this record is $2,587.50, reached on December 19, 2022; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, DFLI finished higher in 1 and lower in 3. Its best year was 2022 (+19.4%) and its worst was 2023 (-95.4%).
Over roughly 5 years the share price changed -99.9%, a -77.1% compound annual price return (excluding dividends). In the last 12 months alone, DFLI has lost 96.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $2,587.50
- Date of high
- Dec 19, 2022
- Low since 2021
- $0.4101
- Date of low
- Oct 5, 2026
- 52-week high
- $26.10
- 52-week low
- $0.41
- IPO year
- 2021
- Last close
- $0.4719
DFLI returns
1 week
-44.55%
1 month
-55.06%
3 months
-72.88%
6 months
-76.29%
Year to date
-84.63%
1 year
-96.37%
3 years
-99.62%
5 years
-99.95%
DFLI price return, excluding dividends.
DFLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4719 | -87.81% |
| 2025 | 3.87 | -88.45% |
| 2024 | 33.50 | -31.32% |
| 2023 | 48.78 | -95.45% |
| 2022 | 1,071.00 | +19.36% |
| 2021* | 897.30 | +1.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DFLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.49 | 0.5049 | 0.4101 | 0.4719 | -3.75% | |
| 0.6695 | 0.6695 | 0.49 | 0.4903 | -28.85% | |
| 0.68 | 0.6966 | 0.6196 | 0.6891 | +1.34% | |
| 0.70 | 0.74 | 0.68 | 0.68 | -4.23% | |
| 0.846 | 0.85 | 0.69 | 0.71 | -16.57% | |
| 0.88 | 0.90 | 0.84 | 0.851 | -1.16% | |
| 0.862 | 0.882 | 0.85 | 0.861 | +1.18% | |
| 0.868 | 0.894 | 0.85 | 0.851 | -1.05% | |
| 0.857 | 0.894 | 0.85 | 0.86 | +0.58% | |
| 0.932 | 0.936 | 0.83 | 0.855 | -6.46% | |
| 0.89 | 0.992 | 0.87 | 0.914 | +1.67% | |
| 0.89 | 0.909 | 0.86 | 0.899 | +1.24% | |
| 0.87 | 0.92 | 0.865 | 0.888 | +2.07% | |
| 0.89 | 0.909 | 0.87 | 0.87 | 0.00% | |
| 0.912 | 0.937 | 0.841 | 0.87 | -5.13% | |
| 0.90 | 0.944 | 0.87 | 0.917 | +3.97% | |
| 0.84 | 0.90 | 0.832 | 0.882 | +4.26% | |
| 0.87 | 0.90 | 0.80 | 0.846 | -0.47% | |
| 1.02 | 1.02 | 0.85 | 0.85 | -14.14% | |
| 1.00 | 1.03 | 0.99 | 0.99 | -3.88% | |
| 1.06 | 1.06 | 1.01 | 1.03 | 0.00% | |
| 1.05 | 1.09 | 1.02 | 1.03 | -1.90% | |
| 1.09 | 1.10 | 1.05 | 1.05 | -3.67% | |
| 1.08 | 1.18 | 1.08 | 1.09 | 0.00% | |
| 1.01 | 1.10 | 1.01 | 1.09 | +5.83% | |
| 1.03 | 1.05 | 1.01 | 1.03 | +1.98% | |
| 1.05 | 1.05 | 1.00 | 1.01 | -1.94% | |
| 1.09 | 1.09 | 1.01 | 1.03 | -6.36% | |
| 1.10 | 1.12 | 1.08 | 1.10 | -0.90% | |
| 1.17 | 1.17 | 1.08 | 1.11 | -2.63% | |
| 1.13 | 1.20 | 1.11 | 1.14 | +0.88% | |
| 1.15 | 1.17 | 1.12 | 1.13 | -1.74% | |
| 1.14 | 1.16 | 1.13 | 1.15 | +1.77% | |
| 1.16 | 1.19 | 1.13 | 1.13 | -5.83% | |
| 1.13 | 1.20 | 1.13 | 1.20 | +6.19% | |
| 1.15 | 1.17 | 1.11 | 1.13 | -1.74% | |
| 1.18 | 1.23 | 1.14 | 1.15 | 0.00% | |
| 1.23 | 1.24 | 1.15 | 1.15 | -8.73% | |
| 1.28 | 1.33 | 1.25 | 1.26 | -1.56% | |
| 1.28 | 1.31 | 1.27 | 1.28 | -1.54% | |
| 1.28 | 1.34 | 1.25 | 1.30 | +2.36% | |
| 1.33 | 1.34 | 1.27 | 1.27 | -1.55% | |
| 1.30 | 1.32 | 1.26 | 1.29 | -1.53% | |
| 1.33 | 1.37 | 1.29 | 1.31 | -0.76% | |
| 1.12 | 1.46 | 1.12 | 1.32 | +12.82% | |
| 1.17 | 1.26 | 1.10 | 1.17 | +0.86% | |
| 1.18 | 1.19 | 1.11 | 1.16 | +0.87% | |
| 1.21 | 1.26 | 1.15 | 1.15 | -2.13% | |
| 1.22 | 1.22 | 1.12 | 1.18 | +0.43% | |
| 1.35 | 1.40 | 1.12 | 1.17 | -9.30% | |
| 1.23 | 1.31 | 1.22 | 1.29 | +6.61% | |
| 1.29 | 1.32 | 1.21 | 1.21 | -7.63% | |
| 1.38 | 1.41 | 1.31 | 1.31 | -7.09% | |
| 1.41 | 1.48 | 1.35 | 1.41 | 0.00% | |
| 1.45 | 1.45 | 1.39 | 1.41 | -1.40% | |
| 1.49 | 1.50 | 1.42 | 1.43 | -4.03% | |
| 1.51 | 1.54 | 1.49 | 1.49 | -1.32% | |
| 1.49 | 1.55 | 1.48 | 1.51 | +2.72% | |
| 1.46 | 1.50 | 1.41 | 1.47 | +0.68% | |
| 1.55 | 1.55 | 1.45 | 1.46 | -7.59% | |
| 1.66 | 1.67 | 1.56 | 1.58 | -6.51% | |
| 1.69 | 1.73 | 1.63 | 1.69 | +1.20% | |
| 1.70 | 1.74 | 1.66 | 1.67 | -1.18% | |
| 1.75 | 1.75 | 1.67 | 1.69 | -2.87% | |
| 1.81 | 1.81 | 1.72 | 1.74 | -2.25% | |
| 1.77 | 1.80 | 1.73 | 1.78 | +2.30% | |
| 1.78 | 1.78 | 1.70 | 1.74 | -0.57% | |
| 1.88 | 1.89 | 1.74 | 1.75 | -6.42% | |
| 1.89 | 2.00 | 1.84 | 1.87 | -2.09% | |
| 1.95 | 2.00 | 1.88 | 1.91 | +0.53% | |
| 1.92 | 2.04 | 1.89 | 1.90 | -3.06% | |
| 2.08 | 2.18 | 1.87 | 1.96 | -6.67% | |
| 1.95 | 2.12 | 1.92 | 2.10 | +8.81% | |
| 1.80 | 1.94 | 1.77 | 1.93 | +6.04% | |
| 1.82 | 1.86 | 1.75 | 1.82 | +0.55% | |
| 1.82 | 1.84 | 1.76 | 1.81 | -0.55% | |
| 1.80 | 1.91 | 1.80 | 1.82 | -1.62% | |
| 1.96 | 1.96 | 1.85 | 1.85 | -6.57% | |
| 1.93 | 2.05 | 1.93 | 1.98 | +5.32% | |
| 1.92 | 1.99 | 1.88 | 1.88 | -1.57% | |
| 1.91 | 2.01 | 1.86 | 1.91 | 0.00% | |
| 1.74 | 2.05 | 1.74 | 1.91 | +10.40% | |
| 1.76 | 1.83 | 1.73 | 1.73 | -1.70% | |
| 1.77 | 1.82 | 1.73 | 1.76 | 0.00% | |
| 1.76 | 1.84 | 1.75 | 1.76 | -1.68% | |
| 1.89 | 1.94 | 1.69 | 1.79 | -4.79% | |
| 1.94 | 2.01 | 1.88 | 1.88 | +1.08% | |
| 2.07 | 2.07 | 1.81 | 1.86 | -10.58% | |
| 2.03 | 2.14 | 1.99 | 2.08 | +5.05% | |
| 2.20 | 2.22 | 1.95 | 1.98 | -10.00% | |
| 2.15 | 2.25 | 2.08 | 2.20 | +2.33% | |
| 2.10 | 2.19 | 2.08 | 2.15 | +1.90% | |
| 2.17 | 2.19 | 2.04 | 2.11 | -4.52% | |
| 2.17 | 2.22 | 2.13 | 2.21 | +1.84% | |
| 2.17 | 2.26 | 2.12 | 2.17 | 0.00% | |
| 2.16 | 2.26 | 2.13 | 2.17 | +1.40% | |
| 1.99 | 2.14 | 1.99 | 2.14 | +6.47% | |
| 1.86 | 2.04 | 1.85 | 2.01 | +5.79% | |
| 1.83 | 1.93 | 1.74 | 1.90 | +6.15% | |
| 1.77 | 1.81 | 1.69 | 1.79 | -1.65% | |
| 1.85 | 1.85 | 1.67 | 1.82 | -1.62% | |
| 1.90 | 1.91 | 1.80 | 1.85 | -4.15% | |
| 1.96 | 2.05 | 1.88 | 1.93 | -1.53% | |
| 1.95 | 2.00 | 1.88 | 1.96 | +2.08% | |
| 2.01 | 2.01 | 1.89 | 1.92 | -4.00% | |
| 2.05 | 2.15 | 2.00 | 2.00 | -3.38% | |
| 2.09 | 2.11 | 2.03 | 2.07 | 0.00% | |
| 2.21 | 2.21 | 2.02 | 2.07 | -6.33% | |
| 2.13 | 2.26 | 2.10 | 2.21 | +5.74% | |
| 2.00 | 2.22 | 1.94 | 2.09 | +4.50% | |
| 2.07 | 2.10 | 1.96 | 2.00 | -3.85% | |
| 2.03 | 2.09 | 1.98 | 2.08 | +3.48% | |
| 1.96 | 2.06 | 1.93 | 2.01 | +4.15% | |
| 1.99 | 1.99 | 1.91 | 1.93 | -2.53% | |
| 1.98 | 2.00 | 1.89 | 1.98 | -1.00% | |
| 2.06 | 2.08 | 1.95 | 2.00 | -2.44% | |
| 2.10 | 2.13 | 2.01 | 2.05 | -1.44% | |
| 2.17 | 2.30 | 2.01 | 2.08 | -3.70% | |
| 1.98 | 2.17 | 1.98 | 2.16 | +11.92% | |
| 2.05 | 2.15 | 1.93 | 1.93 | -5.85% | |
| 1.99 | 2.08 | 1.93 | 2.05 | +3.02% | |
| 2.08 | 2.11 | 1.99 | 1.99 | -1.49% | |
| 2.07 | 2.07 | 1.98 | 2.02 | -1.46% | |
| 2.04 | 2.09 | 2.01 | 2.05 | +0.99% | |
| 2.08 | 2.20 | 1.99 | 2.03 | -2.40% | |
| 1.99 | 2.14 | 1.95 | 2.08 | +4.52% | |
| 1.95 | 2.07 | 1.94 | 1.99 | +3.11% | |
| 2.00 | 2.08 | 1.93 | 1.93 | -4.46% | |
| 2.07 | 2.10 | 2.00 | 2.02 | +6.32% | |
| 2.00 | 2.02 | 1.81 | 1.90 | -6.86% | |
| 1.89 | 2.12 | 1.89 | 2.04 | +9.68% | |
| 1.70 | 1.88 | 1.69 | 1.86 | +7.51% | |
| 1.79 | 1.85 | 1.73 | 1.73 | -0.57% | |
| 1.59 | 1.78 | 1.59 | 1.74 | +10.13% | |
| 1.76 | 1.77 | 1.56 | 1.58 | -8.14% | |
| 1.88 | 1.90 | 1.70 | 1.72 | -11.34% | |
| 2.05 | 2.11 | 1.94 | 1.94 | -6.28% | |
| 2.13 | 2.22 | 2.05 | 2.07 | -0.96% | |
| 2.03 | 2.14 | 2.03 | 2.09 | +0.97% | |
| 1.99 | 2.18 | 1.99 | 2.07 | +2.48% | |
| 2.06 | 2.14 | 1.99 | 2.02 | -1.46% | |
| 2.18 | 2.18 | 2.00 | 2.05 | -7.87% | |
| 2.25 | 2.28 | 2.20 | 2.23 | -2.41% | |
| 2.10 | 2.42 | 2.10 | 2.28 | -21.92% | |
| 3.40 | 3.44 | 2.81 | 2.92 | -2.34% | |
| 2.84 | 3.32 | 2.77 | 2.99 | +8.73% | |
| 2.83 | 2.94 | 2.72 | 2.75 | -1.79% | |
| 2.66 | 2.83 | 2.64 | 2.80 | +4.87% | |
| 2.55 | 2.85 | 2.53 | 2.67 | +1.91% | |
| 2.47 | 2.68 | 2.45 | 2.62 | +1.16% | |
| 2.73 | 2.80 | 2.44 | 2.59 | -7.17% | |
| 2.73 | 2.91 | 2.68 | 2.79 | +2.20% | |
| 2.60 | 2.81 | 2.60 | 2.73 | +5.00% | |
| 2.46 | 2.61 | 2.42 | 2.60 | -0.76% | |
| 2.40 | 2.67 | 2.40 | 2.62 | +2.75% | |
| 2.61 | 2.61 | 2.47 | 2.55 | -4.49% | |
| 2.54 | 2.73 | 2.50 | 2.67 | +5.95% | |
| 2.55 | 2.60 | 2.44 | 2.52 | +0.40% | |
| 2.35 | 2.55 | 2.34 | 2.51 | +7.26% | |
| 2.41 | 2.48 | 2.32 | 2.34 | -5.65% | |
| 2.65 | 2.87 | 2.46 | 2.48 | -8.49% | |
| 2.45 | 2.88 | 2.41 | 2.71 | +7.97% | |
| 2.39 | 2.55 | 2.28 | 2.51 | +6.36% | |
| 2.25 | 2.43 | 2.16 | 2.36 | +5.83% | |
| 2.28 | 2.42 | 2.22 | 2.23 | -2.62% | |
| 2.55 | 2.58 | 2.29 | 2.29 | -9.84% | |
| 2.75 | 2.80 | 2.45 | 2.54 | -5.93% | |
| 2.81 | 2.84 | 2.69 | 2.70 | -4.93% | |
| 2.86 | 2.98 | 2.80 | 2.84 | -1.39% | |
| 2.65 | 3.00 | 2.54 | 2.88 | +12.06% | |
| 2.77 | 2.79 | 2.57 | 2.57 | -8.21% | |
| 2.82 | 2.92 | 2.66 | 2.80 | +2.19% | |
| 2.58 | 2.74 | 2.52 | 2.74 | +5.79% | |
| 2.69 | 2.69 | 2.20 | 2.59 | -19.06% | |
| 3.32 | 3.52 | 3.16 | 3.20 | -6.16% | |
| 3.55 | 3.58 | 3.31 | 3.41 | -5.80% | |
| 3.71 | 3.73 | 3.53 | 3.62 | -2.95% | |
| 3.70 | 3.83 | 3.50 | 3.73 | +1.63% | |
| 3.80 | 3.84 | 3.66 | 3.67 | -3.67% | |
| 3.96 | 3.97 | 3.58 | 3.81 | -4.75% | |
| 4.07 | 4.23 | 3.91 | 4.00 | -1.72% | |
| 4.32 | 4.55 | 3.85 | 4.07 | -4.01% | |
| 3.90 | 4.47 | 3.84 | 4.24 | +4.43% | |
| 3.86 | 4.20 | 3.84 | 4.06 | +5.73% | |
| 4.00 | 4.00 | 3.81 | 3.84 | -5.19% | |
| 3.84 | 4.16 | 3.75 | 4.05 | +3.05% | |
| 4.01 | 4.04 | 3.79 | 3.93 | -3.44% | |
| 3.93 | 4.14 | 3.80 | 4.07 | +4.09% | |
| 4.13 | 4.24 | 3.87 | 3.91 | -3.46% | |
| 4.05 | 4.35 | 3.87 | 4.05 | +2.27% | |
| 4.07 | 4.12 | 3.86 | 3.96 | -4.35% | |
| 4.36 | 4.58 | 4.05 | 4.14 | 0.00% | |
| 3.96 | 4.53 | 3.93 | 4.14 | +6.98% | |
| 3.19 | 4.01 | 3.11 | 3.87 | +26.06% | |
| 3.15 | 3.18 | 2.92 | 3.07 | -5.54% | |
| 3.36 | 3.54 | 3.17 | 3.25 | -5.25% | |
| 3.96 | 4.11 | 3.32 | 3.43 | -18.33% | |
| 4.00 | 4.23 | 3.90 | 4.20 | +2.69% | |
| 4.12 | 4.13 | 3.90 | 4.09 | -2.39% | |
| 4.53 | 4.56 | 4.10 | 4.19 | -3.68% | |
| 4.29 | 5.15 | 4.25 | 4.35 | +7.94% | |
| 3.52 | 4.14 | 3.51 | 4.03 | +14.81% | |
| 4.30 | 4.40 | 3.48 | 3.51 | -18.56% | |
| 4.35 | 4.49 | 4.11 | 4.31 | -2.05% | |
| 4.19 | 5.05 | 4.11 | 4.40 | -38.03% | |
| 7.90 | 7.90 | 7.02 | 7.10 | -10.47% | |
| 8.50 | 8.95 | 7.90 | 7.93 | -8.96% | |
| 8.62 | 8.93 | 8.10 | 8.71 | +1.04% | |
| 8.05 | 8.70 | 7.75 | 8.62 | +8.29% | |
| 7.90 | 8.24 | 7.65 | 7.96 | -0.38% | |
| 8.00 | 8.49 | 7.83 | 7.99 | +6.53% | |
| 8.13 | 8.13 | 7.50 | 7.50 | -6.72% | |
| 7.32 | 8.05 | 7.32 | 8.04 | +6.35% | |
| 7.16 | 7.75 | 6.95 | 7.56 | +4.85% | |
| 8.00 | 8.09 | 7.15 | 7.21 | -7.80% | |
| 8.21 | 8.24 | 7.75 | 7.82 | -10.01% | |
| 8.80 | 9.30 | 8.49 | 8.69 | +2.48% | |
| 9.40 | 9.83 | 8.40 | 8.48 | -5.46% | |
| 7.96 | 9.10 | 7.70 | 8.97 | +13.98% | |
| 8.45 | 8.63 | 7.67 | 7.87 | +4.93% | |
| 6.23 | 7.90 | 5.82 | 7.50 | +20.58% | |
| 7.03 | 7.27 | 6.20 | 6.22 | -11.27% | |
| 7.56 | 7.60 | 6.96 | 7.01 | -8.96% | |
| 7.60 | 7.90 | 7.00 | 7.70 | -3.75% | |
| 9.07 | 9.20 | 7.38 | 8.00 | -1.23% | |
| 7.10 | 9.00 | 7.10 | 8.10 | +4.79% | |
| 8.50 | 8.66 | 7.53 | 7.73 | -11.66% | |
| 8.40 | 8.99 | 8.21 | 8.75 | +4.79% | |
| 8.88 | 8.89 | 7.93 | 8.35 | -5.86% | |
| 9.37 | 9.93 | 8.70 | 8.87 | +0.91% | |
| 7.80 | 8.89 | 7.80 | 8.79 | -2.33% | |
| 11.00 | 11.00 | 8.21 | 9.00 | -17.43% | |
| 10.60 | 11.20 | 10.50 | 10.90 | +3.81% | |
| 10.60 | 11.00 | 10.40 | 10.50 | -5.41% | |
| 11.90 | 11.90 | 10.90 | 11.10 | -10.48% | |
| 10.80 | 12.60 | 10.60 | 12.40 | +12.73% | |
| 10.40 | 11.50 | 10.30 | 11.00 | +1.85% | |
| 11.30 | 11.55 | 10.50 | 10.80 | -4.42% | |
| 11.90 | 12.00 | 11.10 | 11.30 | -5.83% | |
| 13.55 | 13.60 | 11.70 | 12.00 | -6.25% | |
| 10.90 | 13.70 | 10.90 | 12.80 | +13.27% | |
| 11.00 | 11.30 | 10.20 | 11.30 | +0.89% | |
| 11.60 | 12.80 | 11.10 | 11.20 | -7.44% | |
| 13.05 | 13.10 | 11.30 | 12.10 | -3.97% | |
| 14.50 | 14.60 | 12.30 | 12.60 | -7.35% | |
| 14.30 | 14.30 | 12.10 | 13.60 | +2.26% | |
| 14.85 | 15.20 | 12.60 | 13.30 | -32.49% | |
| 21.80 | 26.10 | 18.60 | 19.70 | +28.76% | |
| 14.25 | 16.50 | 13.70 | 15.30 | -2.55% | |
| 12.80 | 15.80 | 12.00 | 15.70 | +44.04% | |
| 12.85 | 12.85 | 10.80 | 10.90 | -16.15% | |
| 13.10 | 14.30 | 12.80 | 13.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DFLI chart for longer ranges.