American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Dragonfly Energy Holdings Corp. Warrant

DFLIW Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

DFLIW historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of DFLIW by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
DFLIW Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
DFLIW Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
DFLIW Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in DFLIW holdings by institutional investors

Insider Trading

Quarterly net insider trading by DFLIW's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for DFLIW

Quiver Logo

No former government officials on record as having lobbied for DFLIW

Revolving Door Dashboard
Corporate Lobbying

DFLIW Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

DFLIW Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
DFLIW Income Statement
DFLIW Balance Sheet
DFLIW Cash Flow
U.S. Patents

New DFLIW patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to DFLIW from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
DFLIW News

Recent insights relating to DFLIW

CNBC Recommendations

Recent picks made for DFLIW stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in DFLIW

DFLIW Analyst Ratings

DFLIW Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
DFLIW Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $DFLIW stock a Buy, Sell, or Hold?

  • What is the price target for $DFLIW stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

DFLIW Top Shareholders
Shareholder
Shares Held
DFLIW Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $DFLIW stock?

  • Who owns the most shares of $DFLIW stock?

  • What funds own $DFLIW stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

DFLIW Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view DFLIW Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About DFLIW

Dragonfly Energy Holdings Corp is engaged in the design, assembly, and sale of lithium-ion batteries, mainly lithium iron phosphate (LFP) batteries, for applications in recreational vehicles, marine, industrial, and other markets. The company operates through two segments: direct-to-consumer (DTC), which sells Battle Born branded batteries, and OEM, which supplies Dragonfly branded batteries to original equipment manufacturers.

Dragonfly Energy Holdings Corp. Warrant (DFLIW) Historical Stock Prices

Dragonfly Energy Holdings Corp. Warrant (DFLIW) closed at $0.0198 on September 25, 2026. Over the past year its adjusted close ranged from $0.0156 to $0.2400. Daily prices go back to October 10, 2022, 871 trading days in all.

  • 1 month-21.74%
  • 3 months-45.90%
  • Year to date-71.71%
  • 1 year-53.08%
  • 3 years-84.05%
  • 5 years—
  • Max-94.34%
See every congressional and insider trade on the DFLIW price chart

Quiver Premium charts DFLIW's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 0.0198 0.0198 0.0198 0.0198 0.0198 530
Sep 24, 2026 0.0198 0.0198 0.0169 0.0169 0.0169 1,705
Sep 23, 2026 0.0141 0.0198 0.0141 0.0169 0.0169 3,501
Sep 22, 2026 0.0153 0.0195 0.0153 0.0168 0.0168 6,900
Sep 21, 2026 0.0172 0.0218 0.0103 0.0200 0.0200 30,476
Sep 18, 2026 0.0206 0.0220 0.0150 0.0156 0.0156 38,372
Sep 17, 2026 0.0220 0.0220 0.0190 0.0190 0.0190 51,031
Sep 16, 2026 0.0220 0.0220 0.0220 0.0220 0.0220 2,672
Sep 15, 2026 0.0219 0.0220 0.0219 0.0220 0.0220 3,388
Sep 14, 2026 0.0221 0.0221 0.0221 0.0221 0.0221 2,100
Sep 11, 2026 0.0269 0.0285 0.0269 0.0285 0.0285 1,885
Sep 10, 2026 0.0287 0.0287 0.0284 0.0284 0.0284 1,215
Sep 3, 2026 0.0288 0.0289 0.0288 0.0289 0.0289 3,079
Sep 2, 2026 0.0261 0.0261 0.0210 0.0230 0.0230 44,175
Sep 1, 2026 0.0254 0.0261 0.0231 0.0261 0.0261 10,300
Aug 31, 2026 0.0314 0.0314 0.0284 0.0284 0.0284 35,927
Aug 27, 2026 0.0240 0.0253 0.0240 0.0253 0.0253 10,015
Aug 26, 2026 0.0254 0.0323 0.0253 0.0253 0.0253 9,127
Aug 25, 2026 0.0291 0.0326 0.0251 0.0326 0.0326 7,938
Aug 24, 2026 0.0327 0.0327 0.0326 0.0326 0.0326 227
Aug 20, 2026 0.0291 0.0316 0.0291 0.0316 0.0316 82,239
Aug 19, 2026 0.0320 0.0399 0.0291 0.0291 0.0291 41,434
Aug 18, 2026 0.0320 0.0337 0.0320 0.0328 0.0328 3,590
Aug 17, 2026 0.0300 0.0323 0.0300 0.0319 0.0319 4,628
Aug 14, 2026 0.0310 0.0314 0.0310 0.0310 0.0310 5,514
Aug 13, 2026 0.0292 0.0309 0.0291 0.0309 0.0309 6,892
Aug 12, 2026 0.0339 0.0339 0.0292 0.0292 0.0292 2,653
Aug 11, 2026 0.0379 0.0379 0.0291 0.0320 0.0320 38,052
Aug 7, 2026 0.0332 0.0397 0.0331 0.0379 0.0379 15,538
Aug 6, 2026 0.0332 0.0364 0.0332 0.0364 0.0364 363
Aug 5, 2026 0.0404 0.0463 0.0311 0.0311 0.0311 48,408
Aug 4, 2026 0.0403 0.0404 0.0332 0.0375 0.0375 5,297
Aug 3, 2026 0.0378 0.0405 0.0368 0.0399 0.0399 13,748
Jul 31, 2026 0.0408 0.0408 0.0406 0.0406 0.0406 490
Jul 29, 2026 0.0491 0.0491 0.0310 0.0310 0.0310 1,104
Jul 28, 2026 0.0292 0.0416 0.0292 0.0378 0.0378 136,488
Jul 27, 2026 0.0392 0.0493 0.0357 0.0357 0.0357 5,437
Jul 24, 2026 0.0495 0.0495 0.0316 0.0494 0.0494 3,349
Jul 23, 2026 0.0350 0.0350 0.0350 0.0350 0.0350 4,011
Jul 22, 2026 0.0397 0.0500 0.0344 0.0500 0.0500 7,002
Jul 21, 2026 0.0391 0.0397 0.0391 0.0396 0.0396 2,998
Jul 20, 2026 0.0312 0.0335 0.0301 0.0334 0.0334 1,319
Jul 17, 2026 0.0290 0.0359 0.0290 0.0358 0.0358 15,951
Jul 15, 2026 0.0400 0.0400 0.0331 0.0332 0.0332 8,891
Jul 14, 2026 0.0398 0.0485 0.0325 0.0422 0.0422 20,139
Jul 13, 2026 0.0398 0.0398 0.0293 0.0397 0.0397 1,125
Jul 10, 2026 0.0328 0.0396 0.0328 0.0396 0.0396 8,861
Jul 9, 2026 0.0320 0.0398 0.0320 0.0398 0.0398 619
Jul 8, 2026 0.0333 0.0333 0.0301 0.0310 0.0310 33,784
Jul 7, 2026 0.0459 0.0459 0.0343 0.0357 0.0357 13,049
Jul 6, 2026 0.0223 0.0460 0.0223 0.0388 0.0388 45,798
Jul 2, 2026 0.0325 0.0400 0.0325 0.0400 0.0400 3,657
Jul 1, 2026 0.0410 0.0430 0.0410 0.0410 0.0410 13,550
Jun 30, 2026 0.0355 0.0410 0.0334 0.0410 0.0410 18,670
Jun 29, 2026 0.0391 0.0391 0.0391 0.0391 0.0391 6,384
Jun 26, 2026 0.0330 0.0366 0.0330 0.0366 0.0366 8,637
Jun 25, 2026 0.0367 0.0367 0.0307 0.0330 0.0330 2,593
Jun 24, 2026 0.0386 0.0386 0.0386 0.0386 0.0386 2,641
Jun 23, 2026 0.0390 0.0396 0.0305 0.0396 0.0396 23,062
Jun 22, 2026 0.0440 0.0440 0.0407 0.0407 0.0407 2,800
Jun 18, 2026 0.0465 0.0471 0.0390 0.0419 0.0419 23,067
Jun 17, 2026 0.0320 0.0339 0.0320 0.0339 0.0339 9,891
Jun 16, 2026 0.0433 0.0433 0.0285 0.0390 0.0390 13,289
Jun 15, 2026 0.0479 0.0479 0.0382 0.0400 0.0400 12,818
Jun 12, 2026 0.0480 0.0480 0.0304 0.0390 0.0390 7,992
Jun 11, 2026 0.0397 0.0401 0.0306 0.0400 0.0400 19,777
Jun 10, 2026 0.0311 0.0350 0.0311 0.0350 0.0350 6,784
Jun 9, 2026 0.0434 0.0434 0.0321 0.0327 0.0327 34,114
Jun 5, 2026 0.0350 0.0399 0.0305 0.0315 0.0315 24,746
Jun 4, 2026 0.0420 0.0487 0.0256 0.0350 0.0350 75,448
Jun 3, 2026 0.0401 0.0410 0.0401 0.0408 0.0408 21,973
Jun 2, 2026 0.0579 0.0599 0.0400 0.0400 0.0400 33,696
Jun 1, 2026 0.0438 0.0525 0.0436 0.0451 0.0451 9,280
May 29, 2026 0.0527 0.0527 0.0435 0.0435 0.0435 3,519
May 28, 2026 0.0441 0.0559 0.0433 0.0482 0.0482 33,643
May 27, 2026 0.0403 0.0442 0.0403 0.0405 0.0405 800
May 26, 2026 0.0440 0.0445 0.0402 0.0442 0.0442 14,078
May 22, 2026 0.0476 0.0476 0.0400 0.0459 0.0459 31,235
May 21, 2026 0.0430 0.0481 0.0420 0.0480 0.0480 4,477
May 20, 2026 0.0529 0.0529 0.0406 0.0456 0.0456 11,642
May 19, 2026 0.0500 0.0501 0.0490 0.0498 0.0498 25,776
May 18, 2026 0.0598 0.0647 0.0427 0.0598 0.0598 22,697
May 15, 2026 0.0669 0.0669 0.0402 0.0589 0.0589 62,059
May 14, 2026 0.0416 0.0447 0.0416 0.0447 0.0447 22,118
May 13, 2026 0.0418 0.0418 0.0400 0.0416 0.0416 20,634
May 12, 2026 0.0400 0.0416 0.0400 0.0401 0.0401 21,480
May 11, 2026 0.0402 0.0402 0.0400 0.0400 0.0400 7,190
May 8, 2026 0.0418 0.0418 0.0400 0.0410 0.0410 20,538
May 6, 2026 0.0410 0.0417 0.0389 0.0403 0.0403 60,602
May 5, 2026 0.0399 0.0417 0.0399 0.0410 0.0410 8,100
May 4, 2026 0.0389 0.0390 0.0389 0.0389 0.0389 2,417
May 1, 2026 0.0343 0.0405 0.0343 0.0405 0.0405 2,680
Apr 30, 2026 0.0378 0.0417 0.0378 0.0417 0.0417 2,723
Apr 29, 2026 0.0400 0.0400 0.0377 0.0377 0.0377 6,001
Apr 28, 2026 0.0400 0.0400 0.0398 0.0400 0.0400 7,581
Apr 27, 2026 0.0342 0.0357 0.0342 0.0357 0.0357 5,406
Apr 24, 2026 0.0400 0.0415 0.0335 0.0415 0.0415 28,469
Apr 23, 2026 0.0418 0.0418 0.0395 0.0399 0.0399 12,054
Apr 22, 2026 0.0418 0.0418 0.0400 0.0418 0.0418 44,837
Apr 21, 2026 0.0418 0.0418 0.0395 0.0413 0.0413 34,069
Apr 20, 2026 0.0442 0.0442 0.0395 0.0396 0.0396 34,369
Apr 17, 2026 0.0396 0.0420 0.0396 0.0396 0.0396 12,334
Apr 16, 2026 0.0447 0.0447 0.0396 0.0400 0.0400 5,487
Apr 15, 2026 0.0397 0.0437 0.0395 0.0396 0.0396 21,603
Apr 14, 2026 0.0397 0.0503 0.0397 0.0502 0.0502 8,451
Apr 13, 2026 0.0398 0.0469 0.0397 0.0469 0.0469 20,840
Apr 10, 2026 0.0435 0.0469 0.0399 0.0460 0.0460 14,392
Apr 9, 2026 0.0475 0.0475 0.0475 0.0475 0.0475 765
Apr 8, 2026 0.0447 0.0503 0.0392 0.0475 0.0475 14,201
Apr 7, 2026 0.0502 0.0503 0.0389 0.0495 0.0495 9,274
Apr 6, 2026 0.0389 0.0698 0.0388 0.0625 0.0625 64,344
Apr 2, 2026 0.0392 0.0412 0.0388 0.0388 0.0388 23,373
Apr 1, 2026 0.0388 0.0388 0.0388 0.0388 0.0388 110
Mar 31, 2026 0.0389 0.0389 0.0389 0.0389 0.0389 347
Mar 30, 2026 0.0388 0.0450 0.0388 0.0389 0.0389 9,077
Mar 27, 2026 0.0354 0.0412 0.0343 0.0388 0.0388 39,826
Mar 26, 2026 0.0353 0.0353 0.0353 0.0353 0.0353 120
Mar 24, 2026 0.0382 0.0478 0.0344 0.0434 0.0434 150,186
Mar 23, 2026 0.0370 0.0370 0.0330 0.0331 0.0331 20,000
Mar 20, 2026 0.0341 0.0419 0.0339 0.0370 0.0370 38,641
Mar 19, 2026 0.0418 0.0418 0.0341 0.0353 0.0353 12,550
Mar 18, 2026 0.0388 0.0419 0.0340 0.0398 0.0398 70,441
Mar 17, 2026 0.0429 0.0448 0.0350 0.0448 0.0448 14,385
Mar 16, 2026 0.0580 0.0580 0.0335 0.0460 0.0460 149,849
Mar 13, 2026 0.0590 0.0590 0.0368 0.0437 0.0437 20,059
Mar 12, 2026 0.0505 0.0505 0.0405 0.0455 0.0455 7,900
Mar 11, 2026 0.0520 0.0589 0.0454 0.0505 0.0505 2,774
Mar 10, 2026 0.0571 0.0588 0.0453 0.0520 0.0520 16,844
Mar 9, 2026 0.0372 0.0590 0.0343 0.0589 0.0589 56,124
Mar 6, 2026 0.0382 0.0496 0.0331 0.0331 0.0331 80,144
Mar 5, 2026 0.0329 0.0379 0.0327 0.0370 0.0370 42,114
Mar 4, 2026 0.0327 0.0327 0.0327 0.0327 0.0327 7,005
Mar 3, 2026 0.0409 0.0409 0.0326 0.0326 0.0326 27,277
Mar 2, 2026 0.0410 0.0410 0.0343 0.0343 0.0343 10,125
Feb 27, 2026 0.0326 0.0411 0.0326 0.0394 0.0394 49,486
Feb 26, 2026 0.0391 0.0440 0.0326 0.0326 0.0326 44,451
Feb 25, 2026 0.0380 0.0394 0.0380 0.0385 0.0385 2,764
Feb 24, 2026 0.0359 0.0440 0.0345 0.0360 0.0360 69,219
Feb 23, 2026 0.0396 0.0396 0.0330 0.0330 0.0330 7,733
Feb 20, 2026 0.0410 0.0410 0.0326 0.0386 0.0386 32,404
Feb 19, 2026 0.0337 0.0440 0.0326 0.0400 0.0400 53,210
Feb 18, 2026 0.0440 0.0440 0.0366 0.0366 0.0366 12,287
Feb 17, 2026 0.0400 0.0411 0.0400 0.0411 0.0411 4,575
Feb 13, 2026 0.0391 0.0440 0.0391 0.0401 0.0401 17,601
Feb 12, 2026 0.0404 0.0411 0.0371 0.0392 0.0392 20,940
Feb 11, 2026 0.0401 0.0420 0.0372 0.0390 0.0390 10,733
Feb 10, 2026 0.0330 0.0452 0.0330 0.0424 0.0424 15,270
Feb 9, 2026 0.0404 0.0404 0.0376 0.0377 0.0377 15,430
Feb 6, 2026 0.0334 0.0408 0.0334 0.0349 0.0349 57,466
Feb 5, 2026 0.0359 0.0392 0.0326 0.0342 0.0342 149,356
Feb 4, 2026 0.0400 0.0401 0.0249 0.0325 0.0325 420,488
Feb 3, 2026 0.0549 0.0549 0.0396 0.0422 0.0422 160,882
Feb 2, 2026 0.0590 0.0590 0.0510 0.0512 0.0512 65,661
Jan 30, 2026 0.0700 0.0700 0.0530 0.0598 0.0598 249,695
Jan 29, 2026 0.0793 0.0793 0.0700 0.0700 0.0700 4,174
Jan 28, 2026 0.0614 0.0748 0.0614 0.0710 0.0710 28,073
Jan 27, 2026 0.0645 0.0696 0.0614 0.0696 0.0696 84,867
Jan 26, 2026 0.0746 0.0779 0.0614 0.0614 0.0614 14,696
Jan 23, 2026 0.0775 0.0810 0.0741 0.0750 0.0750 6,971
Jan 22, 2026 0.0770 0.0812 0.0770 0.0810 0.0810 9,717
Jan 21, 2026 0.0900 0.0900 0.0700 0.0725 0.0725 66,805
Jan 20, 2026 0.0800 0.0900 0.0750 0.0900 0.0900 26,439
Jan 16, 2026 0.0769 0.0876 0.0600 0.0801 0.0801 51,491
Jan 15, 2026 0.0900 0.0900 0.0800 0.0832 0.0832 19,094
Jan 14, 2026 0.0899 0.0899 0.0731 0.0890 0.0890 33,537
Jan 13, 2026 0.0876 0.0876 0.0761 0.0876 0.0876 15,702
Jan 12, 2026 0.0799 0.0817 0.0700 0.0753 0.0753 41,857
Jan 9, 2026 0.0800 0.0803 0.0711 0.0793 0.0793 8,759
Jan 8, 2026 0.0798 0.0808 0.0712 0.0800 0.0800 8,902
Jan 7, 2026 0.0602 0.0817 0.0602 0.0800 0.0800 20,569
Jan 6, 2026 0.0936 0.0936 0.0579 0.0835 0.0835 130,778
Jan 5, 2026 0.0920 0.0973 0.0810 0.0900 0.0900 18,634
Jan 2, 2026 0.0799 0.1028 0.0651 0.0920 0.0920 86,066
Dec 31, 2025 0.0745 0.0799 0.0700 0.0700 0.0700 31,602
Dec 30, 2025 0.0929 0.0929 0.0723 0.0723 0.0723 74,671
Dec 29, 2025 0.1200 0.1200 0.0775 0.0791 0.0791 30,822
Dec 26, 2025 0.0714 0.1567 0.0711 0.1042 0.1042 149,066
Dec 24, 2025 0.0901 0.0910 0.0801 0.0801 0.0801 11,841
Dec 23, 2025 0.0999 0.1001 0.0899 0.0899 0.0899 146,201
Dec 22, 2025 0.1000 0.1174 0.0813 0.0910 0.0910 106,500
Dec 19, 2025 0.0600 0.1040 0.0510 0.0910 0.0910 162,520
Dec 18, 2025 0.0552 0.0684 0.0551 0.0551 0.0551 35,795
Dec 17, 2025 0.0550 0.0795 0.0510 0.0675 0.0675 53,542
Dec 16, 2025 0.1000 0.1045 0.0647 0.0718 0.0718 362,964
Dec 15, 2025 0.1304 0.1304 0.1114 0.1142 0.1142 24,478
Dec 12, 2025 0.1270 0.1400 0.1147 0.1347 0.1347 30,527
Dec 11, 2025 0.1244 0.1398 0.1100 0.1319 0.1319 25,490
Dec 10, 2025 0.1110 0.1425 0.1100 0.1285 0.1285 73,264
Dec 9, 2025 0.1165 0.1198 0.0956 0.1143 0.1143 39,069
Dec 8, 2025 0.1044 0.1248 0.1000 0.1118 0.1118 158,798
Dec 5, 2025 0.1000 0.1055 0.0907 0.1000 0.1000 34,741
Dec 4, 2025 0.1020 0.1145 0.0880 0.0941 0.0941 224,004
Dec 3, 2025 0.0990 0.1146 0.0822 0.1020 0.1020 34,131
Dec 2, 2025 0.0941 0.1241 0.0820 0.0993 0.0993 96,428
Dec 1, 2025 0.0550 0.1263 0.0503 0.0955 0.0955 527,092
Nov 28, 2025 0.1102 0.1362 0.1102 0.1293 0.1293 2,000
Nov 26, 2025 0.1350 0.1374 0.1050 0.1060 0.1060 107,024
Nov 25, 2025 0.1373 0.1373 0.1000 0.1350 0.1350 53,361
Nov 24, 2025 0.1028 0.1375 0.1020 0.1199 0.1199 49,534
Nov 21, 2025 0.1422 0.1425 0.1000 0.1018 0.1018 104,571
Nov 20, 2025 0.1332 0.1500 0.1201 0.1201 0.1201 26,045
Nov 19, 2025 0.1550 0.1550 0.1373 0.1500 0.1500 71,473
Nov 18, 2025 0.1512 0.1512 0.1415 0.1499 0.1499 10,600
Nov 17, 2025 0.1550 0.1650 0.1410 0.1485 0.1485 82,581
Nov 14, 2025 0.1475 0.1500 0.1305 0.1450 0.1450 145,633
Nov 13, 2025 0.1510 0.1510 0.1300 0.1300 0.1300 71,648
Nov 12, 2025 0.1416 0.1519 0.1400 0.1440 0.1440 45,954
Nov 11, 2025 0.1579 0.1579 0.1300 0.1431 0.1431 171,203
Nov 10, 2025 0.1550 0.1583 0.1500 0.1500 0.1500 22,197
Nov 7, 2025 0.1400 0.1594 0.1300 0.1500 0.1500 81,619
Nov 6, 2025 0.1650 0.1650 0.1460 0.1460 0.1460 89,760
Nov 5, 2025 0.1695 0.1700 0.1500 0.1569 0.1569 51,711
Nov 4, 2025 0.1651 0.1750 0.1466 0.1466 0.1466 148,594
Nov 3, 2025 0.1900 0.1900 0.1684 0.1749 0.1749 90,772
Oct 31, 2025 0.1600 0.1897 0.1420 0.1821 0.1821 316,809
Oct 30, 2025 0.1850 0.1900 0.1600 0.1600 0.1600 65,312
Oct 29, 2025 0.1937 0.2000 0.1846 0.1871 0.1871 34,867
Oct 28, 2025 0.2095 0.2095 0.1750 0.1846 0.1846 132,019
Oct 27, 2025 0.2400 0.2400 0.1810 0.1886 0.1886 114,915
Oct 24, 2025 0.1612 0.2475 0.1612 0.2136 0.2136 346,506
Oct 23, 2025 0.1675 0.1756 0.1500 0.1604 0.1604 105,365
Oct 22, 2025 0.1320 0.1870 0.1320 0.1562 0.1562 101,769
Oct 21, 2025 0.1820 0.1870 0.1302 0.1614 0.1614 217,212
Oct 20, 2025 0.2100 0.2200 0.1800 0.1900 0.1900 273,208
Oct 17, 2025 0.1800 0.2300 0.1700 0.2000 0.2000 522,512
Oct 16, 2025 0.2400 0.2400 0.1441 0.1721 0.1721 549,087
Oct 15, 2025 0.2790 0.2790 0.1899 0.2400 0.2400 875,738
Oct 14, 2025 0.1700 0.1890 0.1600 0.1850 0.1850 355,150
Oct 13, 2025 0.1555 0.1900 0.1400 0.1900 0.1900 720,401
Oct 10, 2025 0.1600 0.1650 0.1208 0.1430 0.1430 321,872
Oct 9, 2025 0.1600 0.1650 0.1120 0.1550 0.1550 230,890
Oct 8, 2025 0.1700 0.1700 0.1100 0.1320 0.1320 367,132
Oct 7, 2025 0.1400 0.1800 0.1250 0.1700 0.1700 670,224
Oct 6, 2025 0.1600 0.1600 0.0930 0.1301 0.1301 736,982
Oct 3, 2025 0.1540 0.1800 0.1400 0.1750 0.1750 2,115,927
Oct 2, 2025 0.0573 0.1325 0.0520 0.1254 0.1254 1,302,536
Oct 1, 2025 0.0559 0.0573 0.0480 0.0517 0.0517 65,501
Sep 30, 2025 0.0596 0.0596 0.0491 0.0501 0.0501 426,855
Sep 29, 2025 0.0583 0.0637 0.0518 0.0570 0.0570 423,554
Sep 26, 2025 0.0490 0.0650 0.0426 0.0569 0.0569 662,204
Sep 25, 2025 0.0436 0.0436 0.0422 0.0422 0.0422 15,839

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Dragonfly Energy Holdings Corp. Warrant Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at DFLIW, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation