Dragonfly Energy Holdings Corp.
DFLINASDAQIndustrials● Active
$1.96
+$0.10(+5.38%)
Market Cap$1217427
P/E Ratio—
52W High$26.1
52W Low$1.5
Dragonfly Energy Holdings Corp.（DFLI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dfli · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25,875.00
Dec 20, 2022
-100.0% from here
5-Year Low5Y
$1.56
Mar 30, 2026
+19.2% from low
IPO Priceadj.
$8,838.00
Aug 24, 2021
-100.0% since IPO
1 Year Ago
$37.80
Jun 9, 2025
-95.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · DFLI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $2.07 | $2.07 | $1.81 | $1.86 | $1.86 | 453K | -10.14% |
| Jun 4, 2026 | $2.03 | $2.13 | $1.99 | $2.08 | $2.08 | 393K | +2.46% |
| Jun 3, 2026 | $2.20 | $2.22 | $1.95 | $1.98 | $1.98 | 455K | -10.00% |
| Jun 2, 2026 | $2.15 | $2.25 | $2.08 | $2.20 | $2.20 | 492K | +2.33% |
| Jun 1, 2026 | $2.10 | $2.19 | $2.08 | $2.15 | $2.15 | 317K | +2.38% |
| May 29, 2026 | $2.17 | $2.19 | $2.04 | $2.11 | $2.11 | 457K | -2.76% |
| May 28, 2026 | $2.17 | $2.22 | $2.13 | $2.21 | $2.21 | 437K | +1.84% |
| May 27, 2026 | $2.17 | $2.26 | $2.12 | $2.17 | $2.17 | 374K | +0.00% |
| May 26, 2026 | $2.16 | $2.26 | $2.13 | $2.17 | $2.17 | 542K | +0.46% |
| May 22, 2026 | $1.99 | $2.14 | $1.99 | $2.14 | $2.14 | 578K | +7.54% |
| May 21, 2026 | $1.86 | $2.04 | $1.85 | $2.01 | $2.01 | 519K | +8.06% |
| May 20, 2026 | $1.83 | $1.93 | $1.74 | $1.90 | $1.90 | 513K | +3.83% |
| May 19, 2026 | $1.77 | $1.81 | $1.69 | $1.79 | $1.79 | 280K | +1.13% |
| May 18, 2026 | $1.85 | $1.85 | $1.67 | $1.82 | $1.82 | 639K | -1.62% |
| May 15, 2026 | $1.90 | $1.91 | $1.80 | $1.85 | $1.85 | 530K | -2.63% |
| May 14, 2026 | $1.96 | $2.05 | $1.88 | $1.93 | $1.93 | 894K | -1.53% |
| May 13, 2026 | $1.95 | $2.00 | $1.88 | $1.96 | $1.96 | 364K | +0.51% |
| May 12, 2026 | $2.01 | $2.01 | $1.89 | $1.92 | $1.92 | 428K | -4.48% |
| May 11, 2026 | $2.05 | $2.15 | $2.00 | $2.00 | $2.00 | 519K | -2.44% |
| May 8, 2026 | $2.09 | $2.11 | $2.03 | $2.07 | $2.07 | 269K | -0.96% |
Showing 1–20 of 1,201 records
Annual Stock Price Performance · DFLI
Jan 1 → Dec 31 · 6 years2026-41.7%$3.19 → $1.86
-41.7%
2025-98.9%$290.00 → $3.07
-98.9%
2024-45.8%$513.00 → $278.00
-45.8%
2023-95.4%$10710.00 → $488.00
-95.4%
2022+19.4%$8973.00 → $10710.00
+19.4%
2021+1.7%$8820.00 → $8973.00
+1.7%
Best Year2022 · +19.4%
Worst Year2025 · -98.9%
Positive Years2 / 6
Avg Annual Return-43.5%
6Y Total Return-100.0%
6Y CAGR~-75.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in DFLI?
If you invested $1,000 in DFLI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-81.6% / yr
Profit$-1,000
Based on Aug 24, 2021 · $8838.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dragonfly Energy Holdings Corp.（DFLI）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.86。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DFLI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DFLI 历史股价FMP 日线复权 OHLCV