Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DFLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.06 | -0.06 | -5.36% | 1.06 | 1.11 | 1.05 | 556,526 |
| May 17 2024 | 1.12 | 0.11 | 10.89% | 1.03 | 1.16 | 1.01 | 945,434 |
| May 16 2024 | 1.01 | 0.09 | 9.78% | 0.96 | 1.02 | 0.92 | 791,218 |
| May 15 2024 | 0.92 | -0.31 | -25.20% | 1.03 | 1.09 | 0.9005 | 2,416,906 |
| May 14 2024 | 1.23 | 0.04 | 3.36% | 1.21 | 1.25 | 1.10 | 865,139 |
| May 13 2024 | 1.19 | -0.05 | -4.03% | 1.19 | 1.28 | 1.09 | 1,051,906 |
| May 10 2024 | 1.24 | -0.14 | -10.14% | 1.41 | 1.41 | 1.15 | 841,296 |
| May 09 2024 | 1.38 | -0.03 | -2.13% | 1.44 | 1.46 | 1.10 | 2,423,080 |
| May 08 2024 | 1.41 | 0.25 | 21.55% | 1.20 | 1.4307 | 1.1607 | 2,295,023 |
| May 07 2024 | 1.16 | 0.19 | 19.12% | 1.00 | 1.19 | 0.951 | 1,017,480 |
| May 06 2024 | 0.9738 | -0.0062 | -0.63% | 1.00 | 1.02 | 0.94 | 411,769 |
| May 03 2024 | 0.98 | -0.03 | -2.97% | 1.03 | 1.03 | 0.9548 | 651,891 |
| May 02 2024 | 1.01 | 0.12 | 13.11% | 0.8901 | 1.02 | 0.88 | 825,461 |
| May 01 2024 | 0.8929 | 0.0351 | 4.09% | 0.87 | 0.898 | 0.8418 | 517,005 |
| Apr 30 2024 | 0.8578 | 0.0529 | 6.57% | 0.805 | 0.8704 | 0.7821 | 658,133 |
| Apr 29 2024 | 0.8049 | 0.0357 | 4.64% | 0.7902 | 0.8358 | 0.75 | 462,530 |
| Apr 26 2024 | 0.7692 | -0.0255 | -3.21% | 0.77 | 0.88 | 0.7584 | 1,319,338 |
| Apr 25 2024 | 0.7947 | -0.048 | -5.70% | 0.83 | 0.84 | 0.701 | 481,784 |
| Apr 24 2024 | 0.8427 | 0.0326 | 4.02% | 0.8101 | 0.87 | 0.7651 | 724,959 |
| Apr 23 2024 | 0.8101 | 0.0766 | 10.44% | 0.70 | 0.86 | 0.70 | 725,123 |
| Apr 22 2024 | 0.7335 | -0.0961 | -11.58% | 0.8249 | 0.825 | 0.64 | 1,314,223 |
| Apr 19 2024 | 0.8296 | 0.073 | 9.65% | 0.78 | 0.90 | 0.7759 | 2,855,022 |
| Apr 18 2024 | 0.7566 | 0.1411 | 22.92% | 0.61 | 0.87 | 0.5999 | 5,385,438 |
| Apr 17 2024 | 0.6155 | 0.0012 | 0.20% | 0.55 | 0.6397 | 0.4892 | 2,354,487 |
| Apr 16 2024 | 0.6143 | 0.1643 | 36.51% | 0.5697 | 0.6474 | 0.473 | 17,261,823 |
| Apr 15 2024 | 0.45 | -0.005 | -1.10% | 0.4513 | 0.466 | 0.44 | 4,752,864 |
| Apr 12 2024 | 0.455 | -0.003 | -0.66% | 0.46 | 0.4698 | 0.444 | 164,262 |
| Apr 11 2024 | 0.458 | 0.009 | 2.00% | 0.449 | 0.4703 | 0.435 | 170,214 |
| Apr 10 2024 | 0.449 | -0.009 | -1.97% | 0.47 | 0.478 | 0.44 | 194,010 |
| Apr 09 2024 | 0.458 | -0.0076 | -1.63% | 0.47 | 0.4818 | 0.431 | 450,885 |
| Apr 08 2024 | 0.4656 | -0.0294 | -5.94% | 0.48 | 0.495 | 0.45 | 315,496 |
| Apr 05 2024 | 0.495 | 0.0136 | 2.83% | 0.475 | 0.50 | 0.475 | 149,042 |
| Apr 04 2024 | 0.4814 | -0.0036 | -0.74% | 0.48 | 0.51 | 0.48 | 210,590 |
| Apr 03 2024 | 0.485 | -0.01 | -2.02% | 0.495 | 0.5063 | 0.485 | 175,806 |
| Apr 02 2024 | 0.495 | -0.026 | -4.99% | 0.51 | 0.5174 | 0.495 | 274,624 |
| Apr 01 2024 | 0.521 | -0.019 | -3.52% | 0.539 | 0.55 | 0.5013 | 210,181 |
| Mar 28 2024 | 0.54 | 0.0121 | 2.29% | 0.5239 | 0.54 | 0.52 | 127,067 |
| Mar 27 2024 | 0.5279 | 0.0079 | 1.52% | 0.5177 | 0.5401 | 0.51 | 116,990 |
| Mar 26 2024 | 0.52 | 0.01 | 1.96% | 0.53 | 0.5479 | 0.515 | 115,068 |
| Mar 25 2024 | 0.51 | -0.0161 | -3.06% | 0.5539 | 0.5735 | 0.51 | 331,818 |
| Mar 22 2024 | 0.5261 | -0.0163 | -3.01% | 0.5535 | 0.5535 | 0.5256 | 84,941 |
| Mar 21 2024 | 0.5424 | 0.0249 | 4.81% | 0.5286 | 0.5694 | 0.5223 | 213,553 |
| Mar 20 2024 | 0.5175 | 0.0075 | 1.47% | 0.5227 | 0.56 | 0.4901 | 222,286 |
| Mar 19 2024 | 0.51 | 0.005 | 0.99% | 0.5061 | 0.5285 | 0.505 | 89,724 |
| Mar 18 2024 | 0.505 | -0.023 | -4.36% | 0.5172 | 0.536 | 0.505 | 162,260 |
| Mar 15 2024 | 0.528 | 0.008 | 1.54% | 0.516 | 0.5328 | 0.5102 | 211,721 |
| Mar 14 2024 | 0.52 | -0.0227 | -4.18% | 0.562 | 0.5625 | 0.505 | 255,287 |
| Mar 13 2024 | 0.5427 | -0.0243 | -4.29% | 0.5752 | 0.5899 | 0.5424 | 242,982 |
| Mar 12 2024 | 0.567 | 0.0169 | 3.07% | 0.5482 | 0.581 | 0.5439 | 171,241 |
| Mar 11 2024 | 0.5501 | 0.0261 | 4.98% | 0.54 | 0.559 | 0.5353 | 128,454 |
| Mar 08 2024 | 0.524 | -0.0064 | -1.21% | 0.564 | 0.564 | 0.515 | 130,269 |
| Mar 07 2024 | 0.5304 | -0.0387 | -6.80% | 0.5816 | 0.598 | 0.5201 | 190,044 |
| Mar 06 2024 | 0.5691 | 0.053 | 10.27% | 0.5442 | 0.5845 | 0.5331 | 139,656 |
| Mar 05 2024 | 0.5161 | -0.074 | -12.54% | 0.59 | 0.60 | 0.5053 | 291,248 |
| Mar 04 2024 | 0.5901 | -0.0263 | -4.27% | 0.62 | 0.6497 | 0.5851 | 275,738 |
| Mar 01 2024 | 0.6164 | -0.0396 | -6.04% | 0.678 | 0.6955 | 0.6005 | 535,414 |
| Feb 29 2024 | 0.656 | 0.096 | 17.14% | 0.583 | 0.6778 | 0.576 | 599,127 |
| Feb 28 2024 | 0.56 | 0.0099 | 1.80% | 0.5604 | 0.59 | 0.56 | 269,578 |
| Feb 27 2024 | 0.5501 | 0.0215 | 4.07% | 0.5285 | 0.58 | 0.51 | 319,681 |
| Feb 26 2024 | 0.5286 | -0.0134 | -2.47% | 0.5401 | 0.559999 | 0.52 | 128,526 |
| Feb 23 2024 | 0.542 | 0.028 | 5.45% | 0.529 | 0.56 | 0.50 | 320,247 |
| Feb 22 2024 | 0.514 | 0.0101 | 2.00% | 0.5157 | 0.5229 | 0.4999 | 166,433 |
| Feb 21 2024 | 0.5039 | 0.0124 | 2.52% | 0.5199 | 0.5216 | 0.50 | 166,891 |
