XNAS
Datos históricos de Dragonfly Energy Holdings Corp.
Dragonfly Energy Holdings Corp. · DFLI
$0.47
▼ -0.00 (-0.66%)
Última operación · 10/10/2026, 18:06:52 UTC
- Variación en el periodo
- −95.67%
- Máximo
- US$26.10
- 15 de octubre de 2025
- Mínimo
- US$0.41
- 9 de octubre de 2026
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.49 | 0.50 | 0.41 | 0.47 | −3.75% | 1.13 M |
| 8 oct 2026 | 0.67 | 0.67 | 0.49 | 0.49 | −28.85% | 1.22 M |
| 7 oct 2026 | 0.69 | 0.70 | 0.62 | 0.69 | +1.32% | 230,650.391 |
| 6 oct 2026 | 0.70 | 0.74 | 0.68 | 0.68 | −4.21% | 315,443.525 |
| 5 oct 2026 | 0.85 | 0.85 | 0.69 | 0.71 | −16.59% | 913,022.539 |
| 2 oct 2026 | 0.88 | 0.90 | 0.84 | 0.85 | −1.12% | 213,048.888 |
| 1 oct 2026 | 0.86 | 0.88 | 0.85 | 0.86 | +1.19% | 187,631.78 |
| 30 sep 2026 | 0.87 | 0.89 | 0.85 | 0.85 | −1.10% | 132,501.325 |
| 29 sep 2026 | 0.86 | 0.89 | 0.85 | 0.86 | +0.60% | 74,796.02 |
| 28 sep 2026 | 0.93 | 0.94 | 0.83 | 0.86 | −6.39% | 440,406.73 |
| 25 sep 2026 | 0.89 | 0.99 | 0.87 | 0.91 | +1.59% | 548,173.775 |
| 24 sep 2026 | 0.89 | 0.91 | 0.86 | 0.90 | +1.32% | 122,182.42 |
| 23 sep 2026 | 0.87 | 0.92 | 0.87 | 0.89 | +2.00% | 113,452.231 |
| 22 sep 2026 | 0.89 | 0.91 | 0.87 | 0.87 | +0.01% | 129,801.498 |
| 21 sep 2026 | 0.91 | 0.94 | 0.84 | 0.87 | −5.07% | 321,661.189 |
| 18 sep 2026 | 0.90 | 0.94 | 0.87 | 0.92 | +3.86% | 219,607.638 |
| 17 sep 2026 | 0.84 | 0.90 | 0.83 | 0.88 | +4.30% | 143,629.865 |
| 16 sep 2026 | 0.87 | 0.90 | 0.80 | 0.85 | −0.48% | 474,089.7 |
| 15 sep 2026 | 1.02 | 1.02 | 0.85 | 0.85 | −14.14% | 724,605.679 |
| 14 sep 2026 | 1.00 | 1.03 | 0.99 | 0.99 | −3.87% | 280,924.387 |
| 11 sep 2026 | 1.06 | 1.06 | 1.01 | 1.03 | 0.00% | 181,011.159 |
| 10 sep 2026 | 1.05 | 1.09 | 1.02 | 1.03 | −1.90% | 238,942.859 |
| 9 sep 2026 | 1.09 | 1.10 | 1.05 | 1.05 | −3.67% | 139,504.073 |
| 8 sep 2026 | 1.08 | 1.18 | 1.08 | 1.09 | 0.00% | 372,153.29 |
| 4 sep 2026 | 1.01 | 1.10 | 1.01 | 1.09 | +5.83% | 197,729.191 |
| 3 sep 2026 | 1.03 | 1.05 | 1.01 | 1.03 | +1.98% | 168,780.239 |
| 2 sep 2026 | 1.05 | 1.05 | 1.00 | 1.01 | −1.94% | 313,943.064 |
| 1 sep 2026 | 1.09 | 1.09 | 1.01 | 1.03 | −6.36% | 334,749.168 |
| 31 ago 2026 | 1.10 | 1.12 | 1.08 | 1.10 | −0.90% | 132,828.338 |
| 28 ago 2026 | 1.17 | 1.17 | 1.08 | 1.11 | −2.63% | 377,035.861 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.