DFLI(DFLI)
DFLI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $3.50 | $3.95 | $3.11 | $3.54 | 175,941 |
| 10/9/2026 | $3.88 | $4.04 | $3.28 | $3.78 | 141,669 |
| 10/8/2026 | $5.36 | $5.36 | $3.92 | $3.92 | 152,918 |
| 10/7/2026 | $5.49 | $5.57 | $4.96 | $5.51 | 28,831 |
| 10/6/2026 | $5.60 | $5.92 | $5.44 | $5.44 | 39,430 |
| 10/5/2026 | $6.77 | $6.80 | $5.52 | $5.68 | 114,128 |
| 10/2/2026 | $7.04 | $7.20 | $6.72 | $6.81 | 26,631 |
| 10/1/2026 | $6.90 | $7.06 | $6.80 | $6.89 | 23,454 |
| 9/30/2026 | $6.94 | $7.15 | $6.80 | $6.81 | 16,563 |
| 9/29/2026 | $6.86 | $7.15 | $6.80 | $6.88 | 9,350 |
| 9/28/2026 | $7.45 | $7.48 | $6.64 | $6.84 | 55,051 |
| 9/25/2026 | $7.12 | $7.94 | $6.96 | $7.31 | 68,522 |
| 9/24/2026 | $7.12 | $7.27 | $6.88 | $7.19 | 15,273 |
| 9/23/2026 | $6.96 | $7.36 | $6.92 | $7.10 | 14,182 |
| 9/22/2026 | $7.12 | $7.27 | $6.96 | $6.96 | 16,225 |
| 9/21/2026 | $7.29 | $7.50 | $6.73 | $6.96 | 40,208 |
| 9/18/2026 | $7.20 | $7.56 | $6.96 | $7.33 | 27,451 |
| 9/17/2026 | $6.72 | $7.20 | $6.66 | $7.06 | 17,954 |
| 9/16/2026 | $6.96 | $7.20 | $6.40 | $6.77 | 59,261 |
| 9/15/2026 | $8.16 | $8.16 | $6.80 | $6.80 | 90,576 |
| 9/14/2026 | $8.00 | $8.24 | $7.92 | $7.92 | 35,116 |
| 9/11/2026 | $8.48 | $8.48 | $8.08 | $8.24 | 22,626 |
| 9/10/2026 | $8.40 | $8.72 | $8.16 | $8.24 | 29,868 |
| 9/9/2026 | $8.72 | $8.80 | $8.40 | $8.40 | 17,438 |
| 9/8/2026 | $8.64 | $9.44 | $8.64 | $8.72 | 46,519 |
| 9/4/2026 | $8.08 | $8.80 | $8.08 | $8.72 | 24,716 |
| 9/3/2026 | $8.24 | $8.40 | $8.08 | $8.24 | 21,098 |
| 9/2/2026 | $8.40 | $8.40 | $8.00 | $8.08 | 39,243 |
| 9/1/2026 | $8.72 | $8.72 | $8.08 | $8.24 | 41,844 |
| 8/31/2026 | $8.80 | $8.96 | $8.64 | $8.80 | 16,604 |
| 8/28/2026 | $9.36 | $9.36 | $8.64 | $8.88 | 47,129 |
| 8/27/2026 | $9.04 | $9.60 | $8.88 | $9.12 | 56,898 |
| 8/26/2026 | $9.20 | $9.36 | $8.96 | $9.04 | 17,525 |
| 8/25/2026 | $9.12 | $9.28 | $9.04 | $9.20 | 19,594 |
| 8/24/2026 | $9.28 | $9.52 | $9.04 | $9.04 | 23,230 |
| 8/21/2026 | $9.04 | $9.60 | $9.04 | $9.60 | 18,944 |
| 8/20/2026 | $9.20 | $9.36 | $8.88 | $9.04 | 24,950 |
| 8/19/2026 | $9.44 | $9.84 | $9.12 | $9.20 | 33,417 |
| 8/18/2026 | $9.84 | $9.92 | $9.20 | $9.20 | 32,788 |
| 8/17/2026 | $10.24 | $10.64 | $10.00 | $10.08 | 40,679 |
| 8/14/2026 | $10.24 | $10.48 | $10.08 | $10.24 | 21,888 |
| 8/13/2026 | $10.24 | $10.72 | $10.00 | $10.40 | 28,975 |
| 8/12/2026 | $10.64 | $10.72 | $10.16 | $10.16 | 29,463 |
| 8/11/2026 | $10.40 | $10.56 | $10.08 | $10.32 | 30,975 |
| 8/10/2026 | $10.64 | $10.96 | $10.32 | $10.48 | 39,751 |
| 8/7/2026 | $8.96 | $11.68 | $8.96 | $10.56 | 168,094 |
| 8/6/2026 | $9.36 | $10.08 | $8.80 | $9.36 | 84,175 |
| 8/5/2026 | $9.44 | $9.52 | $8.88 | $9.28 | 67,751 |
| 8/4/2026 | $9.68 | $10.08 | $9.20 | $9.20 | 83,355 |
| 8/3/2026 | $9.76 | $9.76 | $8.96 | $9.44 | 64,813 |
| 7/31/2026 | $10.80 | $11.20 | $8.96 | $9.36 | 121,938 |
| 7/30/2026 | $9.84 | $10.48 | $9.76 | $10.32 | 25,817 |
| 7/29/2026 | $10.32 | $10.56 | $9.68 | $9.68 | 39,258 |
| 7/28/2026 | $11.04 | $11.28 | $10.48 | $10.48 | 34,433 |
| 7/27/2026 | $11.28 | $11.84 | $10.80 | $11.28 | 33,666 |
| 7/24/2026 | $11.60 | $11.60 | $11.12 | $11.28 | 18,868 |
| 7/23/2026 | $11.92 | $12.00 | $11.36 | $11.44 | 19,525 |
| 7/22/2026 | $12.08 | $12.32 | $11.92 | $11.92 | 17,129 |
| 7/21/2026 | $11.92 | $12.40 | $11.84 | $12.08 | 23,447 |
| 7/20/2026 | $11.68 | $12.00 | $11.28 | $11.76 | 22,725 |
| 7/17/2026 | $12.40 | $12.40 | $11.60 | $11.68 | 46,525 |
| 7/16/2026 | $13.28 | $13.36 | $12.48 | $12.64 | 31,527 |
| 7/15/2026 | $13.52 | $13.84 | $13.04 | $13.52 | 25,514 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
