Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	0.0502	0.0503	0.0389	0.0495	9,274	-0.01(-20.80%)
Apr 06, 2026	0.0389	0.0698	0.0388	0.0625	64,344	+0.02(+61.08%)
Apr 02, 2026	0.0392	0.0412	0.0388	0.0388	23,373	+0.00(+0.00%)
Apr 01, 2026	0.0388	0.0388	0.0388	0.0388	110	-0.00(-0.26%)
Mar 31, 2026	0.0389	0.0389	0.0389	0.0389	347	+0.00(+0.00%)
Mar 30, 2026	0.0388	0.0450	0.0388	0.0389	9,077	+0.00(+0.26%)
Mar 27, 2026	0.0354	0.0412	0.0343	0.0388	39,826	+0.00(+9.92%)
Mar 26, 2026	0.0353	0.0353	0.0353	0.0353	120	-0.01(-18.66%)
Mar 24, 2026				0.0434	0	+0.01(+31.12%)
Mar 23, 2026	0.0331	0.0370	0.0330	0.0331	20,000	-0.00(-10.54%)
Mar 20, 2026	0.0341	0.0419	0.0339	0.0370	38,641	+0.00(+4.82%)
Mar 19, 2026	0.0418	0.0418	0.0341	0.0353	12,550	-0.00(-11.31%)
Mar 18, 2026	0.0388	0.0419	0.0340	0.0398	70,441	-0.00(-11.16%)
Mar 17, 2026	0.0429	0.0448	0.0350	0.0448	14,385	-0.00(-2.61%)
Mar 16, 2026	0.0580	0.0580	0.0335	0.0460	149,849	+0.00(+5.26%)
Mar 13, 2026	0.0590	0.0590	0.0368	0.0437	20,059	-0.00(-3.96%)
Mar 12, 2026	0.0505	0.0505	0.0405	0.0455	7,900	-0.01(-9.90%)
Mar 11, 2026	0.0520	0.0589	0.0454	0.0505	2,774	-0.00(-2.88%)
Mar 10, 2026	0.0571	0.0588	0.0453	0.0520	16,845	-0.01(-11.71%)
Mar 09, 2026	0.0372	0.0590	0.0343	0.0589	56,124	+0.03(+77.95%)
Mar 06, 2026	0.0382	0.0496	0.0331	0.0331	80,144	-0.00(-10.54%)
Mar 05, 2026	0.0329	0.0379	0.0327	0.0370	42,114	+0.00(+13.15%)
Mar 04, 2026	0.0327	0.0327	0.0327	0.0327	7,005	+0.00(+0.31%)
Mar 03, 2026	0.0409	0.0409	0.0326	0.0326	27,277	-0.00(-4.96%)
Mar 02, 2026	0.0410	0.0410	0.0343	0.0343	10,125	-0.01(-12.94%)
Feb 27, 2026	0.0326	0.0411	0.0326	0.0394	49,486	+0.01(+20.86%)
Feb 26, 2026	0.0391	0.0440	0.0326	0.0326	44,451	-0.01(-15.32%)
Feb 25, 2026	0.0380	0.0394	0.0380	0.0385	2,764	+0.00(+6.94%)
Feb 24, 2026	0.0359	0.0440	0.0345	0.0360	69,219	+0.00(+9.09%)
Feb 23, 2026	0.0396	0.0396	0.0330	0.0330	7,633	-0.01(-14.51%)
Feb 20, 2026	0.0410	0.0410	0.0326	0.0386	32,404	-0.00(-3.50%)
Feb 19, 2026	0.0337	0.0440	0.0326	0.0400	53,210	+0.00(+9.29%)
Feb 18, 2026	0.0440	0.0440	0.0366	0.0366	12,287	-0.00(-10.95%)
Feb 17, 2026	0.0400	0.0411	0.0400	0.0411	4,575	+0.00(+2.49%)
Feb 13, 2026	0.0391	0.0440	0.0391	0.0401	17,601	+0.00(+2.30%)
Feb 12, 2026	0.0405	0.0411	0.0371	0.0392	20,940	+0.00(+0.51%)
Feb 11, 2026	0.0401	0.0420	0.0372	0.0390	10,733	-0.00(-8.02%)
Feb 10, 2026	0.0330	0.0452	0.0330	0.0424	15,270	+0.00(+12.47%)
Feb 09, 2026	0.0404	0.0404	0.0376	0.0377	15,430	+0.00(+8.02%)
Feb 06, 2026	0.0334	0.0408	0.0334	0.0349	57,466	+0.00(+2.05%)
Feb 05, 2026	0.0359	0.0392	0.0326	0.0342	149,356	+0.00(+5.23%)
Feb 04, 2026	0.0400	0.0401	0.0249	0.0325	410,488	-0.01(-22.99%)
Feb 03, 2026	0.0549	0.0549	0.0396	0.0422	160,882	-0.01(-17.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Dragonfly Energy Holdings Corp - Warrant (NQ:DFLIW)

Historical Prices

Starting at $3.75/week.

Subscribe Today