Dragonfly Energy Holdings

DFLI
🏛️ usa →
0.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.58 0.61 0.53 0.54 0.7M
2023-12-28 0.63 0.64 0.56 0.57 0.7M
2023-12-27 0.62 0.64 0.60 0.61 0.4M
2023-12-26 0.56 0.63 0.56 0.62 0.5M
2023-12-22 0.58 0.60 0.56 0.57 0.5M
2023-12-21 0.56 0.60 0.54 0.58 0.4M
2023-12-20 0.55 0.59 0.53 0.56 0.5M
2023-12-19 0.53 0.58 0.53 0.55 0.4M
2023-12-18 0.52 0.54 0.52 0.52 0.5M
2023-12-15 0.56 0.58 0.52 0.52 0.6M
2023-12-14 0.55 0.59 0.52 0.54 0.7M
2023-12-13 0.53 0.58 0.50 0.55 0.5M
2023-12-12 0.56 0.57 0.50 0.53 0.4M
2023-12-11 0.58 0.58 0.54 0.54 0.6M
2023-12-08 0.57 0.60 0.56 0.59 0.4M
2023-12-07 0.58 0.58 0.56 0.57 0.2M
2023-12-06 0.57 0.60 0.56 0.58 0.5M
2023-12-05 0.55 0.58 0.54 0.55 0.4M
2023-12-04 0.56 0.61 0.55 0.57 0.4M
2023-12-01 0.62 0.62 0.55 0.58 0.5M
2023-11-30 0.63 0.65 0.56 0.57 0.4M
2023-11-29 0.68 0.71 0.61 0.62 0.4M
2023-11-28 0.68 0.72 0.66 0.67 0.4M
2023-11-27 0.68 0.73 0.65 0.71 0.8M
2023-11-24 0.60 0.66 0.57 0.66 0.3M
2023-11-22 0.66 0.69 0.58 0.60 0.4M
2023-11-21 0.64 0.74 0.63 0.65 1.0M
2023-11-20 0.54 0.66 0.54 0.63 0.9M
2023-11-17 0.53 0.55 0.51 0.54 0.5M
2023-11-16 0.54 0.55 0.52 0.54 0.6M
2023-11-15 0.60 0.62 0.52 0.53 1.1M
2023-11-14 0.71 0.72 0.50 0.54 2.7M
2023-11-13 0.75 0.75 0.68 0.70 0.7M
2023-11-10 0.75 0.75 0.64 0.73 0.8M
2023-11-09 0.82 0.82 0.71 0.72 0.5M
2023-11-08 0.86 0.86 0.77 0.79 0.4M
2023-11-07 0.87 0.87 0.80 0.85 0.4M
2023-11-06 0.94 0.96 0.84 0.89 0.9M
2023-11-03 0.77 0.87 0.77 0.87 1.0M
2023-11-02 0.73 0.77 0.72 0.76 0.4M
2023-11-01 0.83 0.83 0.71 0.72 0.8M
2023-10-31 0.82 0.85 0.80 0.82 0.4M
2023-10-30 0.97 0.99 0.82 0.85 0.8M
2023-10-27 1.05 1.05 0.95 0.98 0.8M
2023-10-26 1.09 1.10 1.01 1.04 0.4M
2023-10-25 1.14 1.16 1.08 1.11 0.5M
2023-10-24 1.20 1.20 1.09 1.12 0.3M
2023-10-23 1.10 1.24 1.07 1.14 0.5M
2023-10-20 1.14 1.14 1.08 1.11 0.7M
2023-10-19 1.22 1.23 1.12 1.15 0.4M
2023-10-18 1.32 1.34 1.17 1.20 0.7M
2023-10-17 1.39 1.44 1.32 1.33 0.4M
2023-10-16 1.38 1.41 1.36 1.40 0.3M
2023-10-13 1.40 1.40 1.33 1.37 0.4M
2023-10-12 1.47 1.49 1.38 1.39 0.4M
2023-10-11 1.50 1.51 1.45 1.46 0.4M
2023-10-10 1.30 1.48 1.30 1.45 0.5M
2023-10-09 1.40 1.42 1.27 1.30 0.8M
2023-10-06 1.47 1.47 1.41 1.43 0.4M
2023-10-05 1.51 1.52 1.44 1.46 0.4M
2023-10-04 1.45 1.47 1.40 1.44 0.7M
2023-10-03 1.50 1.53 1.48 1.49 0.4M
2023-10-02 1.58 1.58 1.52 1.54 0.3M
2023-09-29 1.63 1.63 1.52 1.54 0.4M
2023-09-28 1.63 1.64 1.56 1.60 0.3M
2023-09-27 1.64 1.64 1.60 1.63 0.3M
2023-09-26 1.65 1.67 1.60 1.60 0.4M
2023-09-25 1.64 1.71 1.62 1.70 0.2M
2023-09-22 1.72 1.72 1.63 1.68 0.4M
2023-09-21 1.80 1.81 1.70 1.70 0.5M
2023-09-20 1.77 1.96 1.75 1.86 0.7M
2023-09-19 1.80 1.89 1.75 1.77 1.0M
2023-09-18 1.67 1.80 1.66 1.77 0.4M
2023-09-15 1.70 1.74 1.63 1.71 1.6M
2023-09-14 1.72 1.75 1.68 1.70 0.4M
2023-09-13 1.72 1.72 1.64 1.68 0.4M
2023-09-12 1.76 1.79 1.69 1.71 0.2M
2023-09-11 1.70 1.79 1.70 1.76 0.3M
2023-09-08 1.68 1.73 1.64 1.72 0.2M
2023-09-07 1.69 1.69 1.59 1.68 0.5M
2023-09-06 1.83 1.83 1.70 1.70 0.5M
2023-09-05 1.76 1.85 1.74 1.84 0.6M
2023-09-01 1.74 1.77 1.71 1.75 0.3M
2023-08-31 1.86 1.88 1.72 1.72 0.8M
2023-08-30 1.81 1.89 1.78 1.84 0.6M
2023-08-29 1.72 1.81 1.70 1.79 0.8M
2023-08-28 1.62 1.73 1.59 1.71 0.7M
2023-08-25 1.53 1.65 1.53 1.62 0.7M
2023-08-24 1.57 1.59 1.53 1.54 0.6M
2023-08-23 1.55 1.61 1.54 1.58 0.8M
2023-08-22 1.49 1.65 1.43 1.62 3.6M
2023-08-21 1.93 2.05 1.90 1.93 1.7M
2023-08-18 1.80 1.97 1.75 1.95 1.4M
2023-08-17 1.92 1.96 1.83 1.83 1.0M
2023-08-16 2.04 2.10 1.91 1.95 1.0M
2023-08-15 2.09 2.15 2.03 2.06 1.0M
2023-08-14 2.10 2.16 2.03 2.14 0.6M
2023-08-11 2.23 2.25 2.07 2.15 1.2M
2023-08-10 2.49 2.50 2.18 2.26 2.3M
2023-08-09 2.55 2.60 2.38 2.50 1.6M
2023-08-08 2.50 2.62 2.42 2.62 1.1M
2023-08-07 2.51 2.63 2.35 2.58 1.4M
2023-08-04 2.73 2.74 2.60 2.62 1.2M
2023-08-03 2.69 2.82 2.65 2.72 1.3M
2023-08-02 2.78 2.88 2.66 2.69 2.4M
2023-08-01 2.80 3.00 2.66 2.95 2.5M
2023-07-31 2.65 2.85 2.62 2.74 3.2M
2023-07-28 2.50 2.66 2.45 2.57 2.3M
2023-07-27 2.74 2.74 2.41 2.42 2.8M
2023-07-26 2.56 2.76 2.34 2.66 3.2M
2023-07-25 3.06 3.15 2.51 2.57 7.2M
2023-07-24 2.54 3.25 2.40 2.84 16.8M
2023-07-21 2.13 2.53 2.12 2.49 7.1M
2023-07-20 2.04 2.10 1.94 2.10 2.6M
2023-07-19 2.07 2.11 1.93 2.06 6.5M
2023-07-18 1.83 1.95 1.83 1.93 3.4M
2023-07-17 1.78 1.85 1.73 1.82 2.1M
2023-07-14 1.76 1.83 1.65 1.79 2.8M
2023-07-13 1.77 1.90 1.67 1.75 17.9M
2023-07-12 1.69 1.72 1.57 1.61 2.8M
2023-07-11 1.78 1.84 1.64 1.75 22.4M
2023-07-10 1.51 1.58 1.49 1.52 1.1M
2023-07-07 1.48 1.51 1.45 1.49 0.7M
2023-07-06 1.47 1.48 1.42 1.46 1.1M
2023-07-05 1.49 1.50 1.45 1.47 0.6M
2023-07-03 1.47 1.50 1.47 1.50 0.5M
2023-06-30 1.49 1.51 1.47 1.48 0.9M
2023-06-29 1.48 1.51 1.46 1.50 0.8M
2023-06-28 1.49 1.51 1.46 1.50 0.8M
2023-06-27 1.50 1.55 1.49 1.52 1.0M
2023-06-26 1.49 1.56 1.45 1.54 1.9M
2023-06-23 1.52 1.53 1.45 1.50 3.1M
2023-06-22 1.53 1.55 1.49 1.50 1.9M
2023-06-21 1.52 1.56 1.38 1.55 3.7M
2023-06-20 1.60 1.62 1.38 1.50 21.2M
2023-06-16 2.88 2.96 2.62 2.79 3.4M
2023-06-15 2.82 3.20 2.69 2.80 13.6M
2023-06-14 3.06 3.07 2.56 2.56 1.4M
2023-06-13 3.20 3.37 2.95 3.10 0.9M
2023-06-12 3.17 4.45 3.03 3.30 12.2M
2023-06-09 2.85 2.99 2.80 2.90 0.2M
2023-06-08 2.83 2.92 2.80 2.83 0.1M
2023-06-07 2.82 2.99 2.75 2.79 0.2M
2023-06-06 2.75 2.82 2.68 2.79 0.4M
2023-06-05 2.67 2.80 2.62 2.74 0.4M
2023-06-02 2.70 2.75 2.65 2.67 0.1M
2023-06-01 2.61 2.80 2.53 2.70 0.4M
2023-05-31 2.70 2.75 2.60 2.64 0.2M
2023-05-30 2.82 2.82 2.52 2.69 0.4M
2023-05-26 2.75 2.76 2.65 2.75 0.1M
2023-05-25 2.88 2.88 2.70 2.75 0.1M
2023-05-24 2.87 2.90 2.69 2.81 0.1M
2023-05-23 2.82 3.02 2.82 2.90 0.2M
2023-05-22 2.88 2.92 2.69 2.87 0.2M
2023-05-19 2.90 3.01 2.79 2.84 0.2M
2023-05-18 3.00 3.00 2.66 2.84 0.4M
2023-05-17 2.89 3.00 2.80 3.00 0.3M
2023-05-16 3.20 3.35 2.78 2.90 0.5M
2023-05-15 3.07 3.63 2.93 2.94 0.5M
2023-05-12 3.40 3.55 2.94 2.99 0.3M
2023-05-11 3.59 3.83 3.27 3.28 0.2M
2023-05-10 3.95 4.02 3.46 3.52 0.2M
2023-05-09 4.57 4.64 3.81 3.87 0.2M
2023-05-08 5.11 5.13 4.55 4.58 0.1M
2023-05-05 5.09 5.33 4.91 4.98 0.1M
2023-05-04 4.98 5.24 4.98 5.00 0.0M
2023-05-03 4.97 5.26 4.87 5.03 0.1M
2023-05-02 4.92 5.25 4.92 5.06 0.0M
2023-05-01 4.88 5.19 4.80 5.16 0.1M
2023-04-28 4.99 5.25 4.87 5.06 0.1M
2023-04-27 4.72 5.07 4.55 5.01 0.1M
2023-04-26 4.67 4.86 4.62 4.72 0.1M
2023-04-25 4.95 4.96 4.51 4.63 0.1M
2023-04-24 5.00 5.14 4.89 4.93 0.1M
2023-04-21 4.83 5.12 4.62 4.97 0.2M
2023-04-20 4.43 5.55 4.31 4.89 0.5M
2023-04-19 4.57 4.64 4.19 4.39 0.3M
2023-04-18 5.47 5.96 4.84 4.89 0.5M
2023-04-17 5.81 6.35 4.81 5.39 3.4M
2023-04-14 4.40 4.44 3.95 4.29 0.1M
2023-04-13 3.95 4.51 3.80 4.19 0.4M
2023-04-12 3.20 3.94 3.16 3.73 0.4M
2023-04-11 3.27 3.33 3.17 3.18 0.1M
2023-04-10 3.40 3.49 3.00 3.25 0.2M
2023-04-06 3.36 3.40 3.30 3.35 0.1M
2023-04-05 3.35 3.43 3.22 3.27 0.2M
2023-04-04 3.15 3.42 3.15 3.17 0.2M
2023-04-03 3.00 3.07 2.90 2.98 0.1M
2023-03-31 3.20 3.20 2.54 3.00 0.3M
2023-03-30 3.99 3.99 3.01 3.14 0.6M
2023-03-29 3.98 4.55 3.93 4.44 0.1M
2023-03-28 4.12 4.14 3.90 3.92 0.0M
2023-03-27 4.10 4.20 3.99 4.15 0.0M
2023-03-24 4.42 4.53 3.97 4.12 0.1M
2023-03-23 4.45 4.60 4.24 4.42 0.1M
2023-03-22 5.00 5.00 4.25 4.51 0.2M
2023-03-21 4.04 4.84 4.04 4.71 0.2M
2023-03-20 3.60 4.15 3.44 3.99 0.1M
2023-03-17 2.79 3.68 2.61 3.60 0.2M
2023-03-16 2.83 2.86 2.62 2.75 0.1M
2023-03-15 3.21 3.21 2.85 2.90 0.2M
2023-03-14 3.51 3.73 3.12 3.18 0.2M
2023-03-13 3.88 3.88 3.46 3.55 0.2M
2023-03-10 4.27 4.40 3.90 3.97 0.1M
2023-03-09 4.35 4.35 4.22 4.32 0.1M
2023-03-08 4.38 4.46 4.27 4.34 0.1M
2023-03-07 4.25 4.41 4.16 4.34 0.1M
2023-03-06 4.22 4.33 4.10 4.21 0.1M
2023-03-03 4.18 4.34 4.05 4.18 0.1M
2023-03-02 4.16 4.29 4.00 4.13 0.1M
2023-03-01 4.15 4.43 4.10 4.16 0.2M
2023-02-28 4.47 5.82 4.10 4.18 0.9M
2023-02-27 4.12 4.34 3.97 4.25 0.1M
2023-02-24 4.19 4.19 3.95 3.98 0.1M
2023-02-23 4.75 4.79 4.10 4.14 0.3M
2023-02-22 4.94 5.11 4.75 4.76 0.2M
2023-02-21 5.85 5.86 4.81 4.94 0.3M
2023-02-17 6.01 6.16 5.84 5.85 0.1M
2023-02-16 6.50 6.50 5.75 6.16 0.4M
2023-02-15 6.85 7.02 6.33 6.42 0.4M
2023-02-14 7.00 7.18 6.73 6.81 0.2M
2023-02-13 8.20 8.28 6.95 7.00 0.3M
2023-02-10 8.14 8.43 7.45 7.91 0.6M
2023-02-09 7.92 8.98 7.35 7.50 1.1M
2023-02-08 7.17 7.17 6.80 6.93 0.0M
2023-02-07 6.91 6.91 6.75 6.90 0.0M
2023-02-06 6.81 7.00 6.72 6.86 0.0M
2023-02-03 6.95 7.10 6.74 6.90 0.0M
2023-02-02 7.00 7.14 6.85 6.95 0.0M
2023-02-01 7.05 7.17 6.77 7.00 0.1M
2023-01-31 7.30 7.30 6.71 6.85 0.0M
2023-01-30 7.05 7.26 6.91 7.07 0.0M
2023-01-27 7.00 7.40 7.00 7.05 0.1M
2023-01-26 7.70 8.02 7.10 7.10 0.1M
2023-01-25 7.70 7.90 7.46 7.64 0.1M
2023-01-24 7.65 7.85 7.50 7.50 0.0M
2023-01-23 7.85 8.05 7.50 7.67 0.0M
2023-01-20 7.88 8.05 7.66 7.86 0.1M
2023-01-19 8.27 8.27 7.61 7.78 0.1M
2023-01-18 8.25 8.60 8.01 8.20 0.0M
2023-01-17 8.90 8.90 8.19 8.30 0.1M
2023-01-13 8.82 9.33 8.29 8.46 0.1M
2023-01-12 9.05 9.52 8.89 8.89 0.1M
2023-01-11 9.60 9.60 9.01 9.01 0.1M
2023-01-10 9.29 9.65 9.09 9.29 0.1M
2023-01-09 10.08 10.67 9.19 9.58 0.1M
2023-01-06 10.80 11.44 10.25 10.33 0.0M
2023-01-05 11.31 11.89 10.50 11.20 0.0M
2023-01-04 12.43 12.43 10.93 11.75 0.1M
2023-01-03 11.90 12.28 11.25 12.03 0.1M