Stockscreener 앱 받기
1.05
5.41%
-0.06
시간 외 거래:
1.05
Dragonfly Energy Holdings Corp 주식 (DFLI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.10 | $1.04 | $0.06 | 7,950,234.0 | -5.41% |
| 2025-11-03 | $1.19 | $1.09 | $0.10 | 8,799,870.0 | -10.48% |
| 2025-10-31 | $1.26 | $1.06 | $0.20 | 18,703,060.0 | +12.73% |
| 2025-10-30 | $1.15 | $1.03 | $0.12 | 11,791,100.0 | +1.85% |
| 2025-10-29 | $1.16 | $1.05 | $0.105 | 12,527,965.0 | -4.42% |
| 2025-10-28 | $1.20 | $1.11 | $0.09 | 12,205,426.0 | -5.83% |
| 2025-10-27 | $1.36 | $1.17 | $0.19 | 22,701,617.0 | -6.25% |
| 2025-10-24 | $1.37 | $1.09 | $0.28 | 32,742,499.0 | +13.27% |
| 2025-10-23 | $1.13 | $1.02 | $0.11 | 18,675,193.0 | +0.89% |
| 2025-10-22 | $1.28 | $1.11 | $0.17 | 25,226,759.0 | -7.44% |
| 2025-10-21 | $1.31 | $1.13 | $0.18 | 37,496,557.0 | -3.97% |
| 2025-10-20 | $1.46 | $1.23 | $0.23 | 34,692,491.0 | -7.35% |
| 2025-10-17 | $1.43 | $1.21 | $0.22 | 36,133,696.0 | +2.26% |
| 2025-10-16 | $1.52 | $1.26 | $0.26 | 68,848,234.0 | -32.49% |
| 2025-10-15 | $2.61 | $1.86 | $0.75 | 154,885,609.0 | +28.76% |
| 2025-10-14 | $1.65 | $1.37 | $0.28 | 30,080,267.0 | -2.55% |
| 2025-10-13 | $1.58 | $1.20 | $0.38 | 54,246,651.0 | +44.04% |
| 2025-10-10 | $1.28 | $1.08 | $0.205 | 28,293,590.0 | -16.15% |
| 2025-10-09 | $1.43 | $1.28 | $0.15 | 26,682,081.0 | +4.00% |
| 2025-10-08 | $1.43 | $1.21 | $0.215 | 42,455,033.0 | -13.19% |
| 2025-10-07 | $1.71 | $1.41 | $0.30 | 56,989,899.0 | +1.41% |
Dragonfly Energy Holdings Corp 주식 (DFLI) 연도별 가격 이력
이 심층 분석에서는 Dragonfly Energy Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFLI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dragonfly Energy Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dragonfly Energy Holdings Corp 주식 (DFLI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.19 | $1.04 | $0.15 | 24,700,338.0 | -15.32% |
| 2025-10 | $2.61 | $0.528 | $2.08 | 1,532,244,613.0 | +108.47% |
| 2025-09 | $0.8082 | $0.2565 | $0.5517 | 465,925,421.0 | +107.97% |
| 2025-08 | $0.4053 | $0.222 | $0.1833 | 452,026,753.0 | +15.70% |
| 2025-07 | $0.67 | $0.15 | $0.52 | 886,254,841.0 | +50.36% |
| 2025-06 | $0.4341 | $0.1536 | $0.2805 | 421,742,451.0 | -59.49% |
| 2025-05 | $0.6475 | $0.3424 | $0.3051 | 7,298,983.0 | -34.29% |
| 2025-04 | $1.03 | $0.4591 | $0.5709 | 5,566,575.0 | -36.99% |
| 2025-03 | $1.96 | $0.9526 | $1.01 | 1,714,861.0 | -48.42% |
| 2025-02 | $2.47 | $1.81 | $0.6599 | 599,592.0 | -20.17% |
| 2025-01 | $3.89 | $2.10 | $1.79 | 1,517,735.0 | -14.39% |
Dragonfly Energy Holdings Corp 주식 (DFLI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.95 | $2.72 | $1.23 | 1,475,104.0 | -20.77% |
| 2024-11 | $4.99 | $2.96 | $2.03 | 1,863,066.4 | -16.84% |
| 2024-10 | $5.78 | $4.53 | $1.25 | 499,589.6 | -1.68% |
| 2024-09 | $5.34 | $4.32 | $1.01 | 336,321.3 | -2.09% |
| 2024-08 | $7.21 | $4.60 | $2.61 | 826,696.6 | -30.60% |
| 2024-07 | $8.37 | $6.48 | $1.89 | 1,378,645.1 | -7.79% |
| 2024-06 | $9.18 | $7.20 | $1.98 | 1,228,862.8 | -12.34% |
| 2024-05 | $13.14 | $7.58 | $5.56 | 2,306,971.1 | +12.50% |
| 2024-04 | $8.10 | $3.88 | $4.22 | 4,006,262.0 | +58.85% |
| 2024-03 | $6.26 | $4.41 | $1.85 | 447,230.3 | -17.68% |
| 2024-02 | $6.10 | $3.87 | $2.23 | 505,475.0 | +39.57% |
| 2024-01 | $5.72 | $3.82 | $1.90 | 794,773.4 | -13.25% |
Dragonfly Energy Holdings Corp 주식 (DFLI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.75 | $4.53 | $1.22 | 1,071,066.2 | -5.13% |
| 2023-11 | $8.64 | $4.50 | $4.14 | 1,720,373.3 | -30.70% |
| 2023-10 | $14.22 | $7.20 | $7.02 | 1,177,015.2 | -46.49% |
| 2023-09 | $17.64 | $13.68 | $3.96 | 1,079,094.4 | -10.47% |
| 2023-08 | $27.00 | $12.87 | $14.13 | 3,319,039.3 | -37.23% |
| 2023-07 | $29.25 | $12.78 | $16.47 | 11,800,424.4 | +85.14% |
| 2023-06 | $40.05 | $12.42 | $27.63 | 7,547,067.6 | -43.94% |
| 2023-05 | $47.97 | $22.68 | $25.29 | 486,432.9 | -47.83% |
| 2023-04 | $57.15 | $26.10 | $31.05 | 783,061.9 | +68.67% |
| 2023-03 | $45.00 | $22.86 | $22.14 | 287,973.3 | +0.00% |
2.18%
자본화:
|
볼륨(24시간):