DFLI(DFLI)
DFLI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $1.86 | $2.04 | $1.85 | $2.01 | 516,201 |
| 5/20/2026 | $1.83 | $1.93 | $1.74 | $1.90 | 513,411 |
| 5/19/2026 | $1.77 | $1.81 | $1.69 | $1.79 | 280,032 |
| 5/18/2026 | $1.85 | $1.85 | $1.67 | $1.82 | 639,100 |
| 5/15/2026 | $1.90 | $1.91 | $1.80 | $1.85 | 529,610 |
| 5/14/2026 | $1.96 | $2.05 | $1.88 | $1.93 | 893,716 |
| 5/13/2026 | $1.95 | $2.00 | $1.88 | $1.96 | 364,000 |
| 5/12/2026 | $2.01 | $2.01 | $1.89 | $1.92 | 427,539 |
| 5/11/2026 | $2.05 | $2.15 | $2.00 | $2.00 | 519,233 |
| 5/8/2026 | $2.09 | $2.11 | $2.03 | $2.07 | 269,200 |
| 5/7/2026 | $2.21 | $2.21 | $2.02 | $2.07 | 443,321 |
| 5/6/2026 | $2.13 | $2.26 | $2.10 | $2.21 | 732,325 |
| 5/5/2026 | $2.00 | $2.22 | $1.94 | $2.09 | 899,047 |
| 5/4/2026 | $2.07 | $2.10 | $1.96 | $2.00 | 310,947 |
| 5/1/2026 | $2.03 | $2.09 | $1.98 | $2.08 | 227,879 |
| 4/30/2026 | $1.96 | $2.06 | $1.93 | $2.01 | 279,911 |
| 4/29/2026 | $1.99 | $1.99 | $1.91 | $1.93 | 205,548 |
| 4/28/2026 | $1.98 | $2.00 | $1.89 | $1.98 | 326,504 |
| 4/27/2026 | $2.06 | $2.08 | $1.95 | $2.00 | 355,261 |
| 4/24/2026 | $2.10 | $2.13 | $2.01 | $2.05 | 224,023 |
| 4/23/2026 | $2.17 | $2.30 | $2.01 | $2.08 | 475,200 |
| 4/22/2026 | $1.98 | $2.17 | $1.98 | $2.16 | 579,300 |
| 4/21/2026 | $2.05 | $2.15 | $1.93 | $1.93 | 551,137 |
| 4/20/2026 | $1.99 | $2.08 | $1.93 | $2.05 | 1.74M |
| 4/17/2026 | $2.08 | $2.11 | $1.99 | $1.99 | 434,912 |
| 4/16/2026 | $2.07 | $2.07 | $1.98 | $2.02 | 417,400 |
| 4/15/2026 | $2.04 | $2.09 | $2.01 | $2.05 | 315,100 |
| 4/14/2026 | $2.08 | $2.20 | $1.99 | $2.03 | 402,100 |
| 4/13/2026 | $1.99 | $2.14 | $1.95 | $2.08 | 292,086 |
| 4/10/2026 | $1.95 | $2.07 | $1.94 | $1.99 | 264,745 |
| 4/9/2026 | $2.00 | $2.08 | $1.93 | $1.93 | 229,900 |
| 4/8/2026 | $2.07 | $2.10 | $2.00 | $2.02 | 327,817 |
| 4/7/2026 | $2.00 | $2.02 | $1.81 | $1.90 | 416,540 |
| 4/6/2026 | $1.89 | $2.12 | $1.89 | $2.04 | 433,400 |
| 4/2/2026 | $1.70 | $1.88 | $1.69 | $1.86 | 269,500 |
| 4/1/2026 | $1.79 | $1.85 | $1.73 | $1.73 | 277,701 |
| 3/31/2026 | $1.59 | $1.78 | $1.59 | $1.74 | 530,800 |
| 3/30/2026 | $1.76 | $1.77 | $1.56 | $1.58 | 611,900 |
| 3/27/2026 | $1.88 | $1.90 | $1.70 | $1.72 | 575,200 |
| 3/26/2026 | $2.05 | $2.11 | $1.94 | $1.94 | 227,718 |
| 3/25/2026 | $2.13 | $2.22 | $2.05 | $2.07 | 293,605 |
| 3/24/2026 | $2.03 | $2.14 | $2.03 | $2.09 | 203,717 |
| 3/23/2026 | $1.99 | $2.18 | $1.99 | $2.07 | 469,000 |
| 3/20/2026 | $2.06 | $2.14 | $1.99 | $2.02 | 384,057 |
| 3/19/2026 | $2.18 | $2.18 | $2.00 | $2.05 | 619,700 |
| 3/18/2026 | $2.25 | $2.28 | $2.20 | $2.23 | 465,600 |
| 3/17/2026 | $2.10 | $2.42 | $2.10 | $2.28 | 1.64M |
| 3/16/2026 | $3.40 | $3.44 | $2.81 | $2.92 | 2.50M |
| 3/13/2026 | $2.84 | $3.32 | $2.77 | $2.99 | 860,500 |
| 3/12/2026 | $2.83 | $2.94 | $2.72 | $2.75 | 278,900 |
| 3/11/2026 | $2.66 | $2.83 | $2.64 | $2.80 | 185,211 |
| 3/10/2026 | $2.55 | $2.85 | $2.53 | $2.67 | 348,640 |
| 3/9/2026 | $2.47 | $2.68 | $2.44 | $2.62 | 215,400 |
| 3/6/2026 | $2.73 | $2.80 | $2.44 | $2.59 | 369,329 |
| 3/5/2026 | $2.73 | $2.91 | $2.68 | $2.79 | 443,010 |
| 3/4/2026 | $2.60 | $2.81 | $2.60 | $2.73 | 215,332 |
| 3/3/2026 | $2.46 | $2.61 | $2.42 | $2.60 | 192,100 |
| 3/2/2026 | $2.40 | $2.67 | $2.40 | $2.62 | 225,000 |
| 2/27/2026 | $2.61 | $2.61 | $2.47 | $2.55 | 213,000 |
| 2/26/2026 | $2.54 | $2.73 | $2.50 | $2.67 | 332,717 |
| 2/25/2026 | $2.55 | $2.60 | $2.44 | $2.52 | 192,900 |
| 2/24/2026 | $2.35 | $2.55 | $2.34 | $2.51 | 316,703 |
| 2/23/2026 | $2.41 | $2.48 | $2.32 | $2.34 | 337,646 |