Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.450
+0.080 (5.84%)
Mar 9, 2026, 3:05 PM EDT - Market open
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.34 | 1.45 | 1.32 | 1.44 | - | 5.11% | 144,586 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.31 | 1.37 | 1.37 | -5.52% | 165,101 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 110,588 |
| Mar 4, 2026 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | 1.39% | 161,693 |
| Mar 3, 2026 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | -5.88% | 107,126 |
| Mar 2, 2026 | 1.46 | 1.58 | 1.42 | 1.53 | 1.53 | 3.38% | 179,004 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.90% | 80,590 |
| Feb 26, 2026 | 1.55 | 1.58 | 1.44 | 1.54 | 1.54 | 0.65% | 133,622 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.51 | 1.53 | 1.53 | -8.38% | 242,137 |
| Feb 24, 2026 | 1.40 | 1.70 | 1.40 | 1.67 | 1.67 | 19.29% | 730,263 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.36 | 1.40 | 1.40 | -7.28% | 380,189 |
| Feb 20, 2026 | 1.51 | 1.69 | 1.47 | 1.51 | 1.51 | -0.66% | 777,701 |
| Feb 19, 2026 | 1.27 | 1.55 | 1.26 | 1.52 | 1.52 | 20.63% | 974,843 |
| Feb 18, 2026 | 1.08 | 1.33 | 1.07 | 1.26 | 1.26 | 17.76% | 798,901 |
| Feb 17, 2026 | 1.04 | 1.12 | 1.01 | 1.07 | 1.07 | 3.88% | 392,502 |
| Feb 13, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -18.25% | 1,525,513 |
| Feb 12, 2026 | 1.42 | 1.44 | 1.26 | 1.26 | 1.26 | -10.64% | 331,928 |
| Feb 11, 2026 | 1.30 | 1.44 | 1.25 | 1.41 | 1.41 | 9.30% | 189,535 |
| Feb 10, 2026 | 1.39 | 1.47 | 1.28 | 1.29 | 1.29 | -4.44% | 118,720 |
| Feb 9, 2026 | 1.20 | 1.43 | 1.20 | 1.35 | 1.35 | 13.45% | 168,446 |
| Feb 6, 2026 | 1.12 | 1.30 | 1.09 | 1.19 | 1.19 | 10.19% | 147,421 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 198,625 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.10 | 1.13 | 1.13 | -8.87% | 298,166 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.18 | 1.24 | 1.24 | -4.62% | 260,900 |
| Feb 2, 2026 | 1.31 | 1.37 | 1.30 | 1.30 | 1.30 | -1.52% | 117,983 |
| Jan 30, 2026 | 1.42 | 1.44 | 1.31 | 1.32 | 1.32 | -6.38% | 207,619 |
| Jan 29, 2026 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -4.73% | 80,550 |
| Jan 28, 2026 | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 104,253 |
| Jan 27, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | - | 80,398 |
| Jan 26, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 60,930 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -3.85% | 94,825 |
| Jan 22, 2026 | 1.51 | 1.58 | 1.50 | 1.56 | 1.56 | 4.70% | 163,691 |
| Jan 21, 2026 | 1.48 | 1.60 | 1.40 | 1.49 | 1.49 | 2.76% | 129,984 |
| Jan 20, 2026 | 1.50 | 1.52 | 1.42 | 1.45 | 1.45 | -5.84% | 162,111 |
| Jan 16, 2026 | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | 1.32% | 105,964 |
| Jan 15, 2026 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 61,552 |
| Jan 14, 2026 | 1.50 | 1.58 | 1.47 | 1.51 | 1.51 | 0.67% | 60,928 |
| Jan 13, 2026 | 1.58 | 1.60 | 1.49 | 1.50 | 1.50 | -5.06% | 156,766 |
| Jan 12, 2026 | 1.60 | 1.61 | 1.51 | 1.58 | 1.58 | -0.63% | 255,679 |
| Jan 9, 2026 | 1.60 | 1.65 | 1.55 | 1.59 | 1.59 | - | 148,606 |
| Jan 8, 2026 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | 1.27% | 141,953 |
| Jan 7, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 125,003 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | - | 211,035 |
| Jan 5, 2026 | 1.48 | 1.66 | 1.42 | 1.58 | 1.58 | 11.27% | 423,660 |
| Jan 2, 2026 | 1.30 | 1.43 | 1.29 | 1.42 | 1.42 | 11.81% | 250,473 |
| Dec 31, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -1.55% | 257,346 |
| Dec 30, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 395,332 |
| Dec 29, 2025 | 1.38 | 1.42 | 1.31 | 1.32 | 1.32 | -5.71% | 389,082 |
| Dec 26, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | - | 233,573 |
| Dec 24, 2025 | 1.36 | 1.48 | 1.36 | 1.40 | 1.40 | 2.94% | 181,348 |
| Dec 23, 2025 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 263,966 |
| Dec 22, 2025 | 1.38 | 1.50 | 1.36 | 1.38 | 1.38 | 1.47% | 439,478 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 452,419 |
| Dec 18, 2025 | 1.43 | 1.45 | 1.30 | 1.34 | 1.34 | -3.60% | 380,562 |
| Dec 17, 2025 | 1.42 | 1.46 | 1.33 | 1.39 | 1.39 | -2.80% | 346,735 |
| Dec 16, 2025 | 1.41 | 1.51 | 1.40 | 1.43 | 1.43 | 5.15% | 235,826 |
| Dec 15, 2025 | 1.57 | 1.59 | 1.36 | 1.36 | 1.36 | -11.11% | 559,971 |
| Dec 12, 2025 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -4.97% | 313,287 |
| Dec 11, 2025 | 1.59 | 1.65 | 1.53 | 1.61 | 1.61 | 2.55% | 228,055 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 156,421 |
| Dec 9, 2025 | 1.61 | 1.68 | 1.57 | 1.63 | 1.63 | 1.24% | 186,359 |
| Dec 8, 2025 | 1.59 | 1.67 | 1.50 | 1.61 | 1.61 | 1.90% | 306,048 |
| Dec 5, 2025 | 1.70 | 1.72 | 1.57 | 1.58 | 1.58 | -7.06% | 196,955 |
| Dec 4, 2025 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 3.66% | 196,783 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.51 | 1.64 | 1.64 | 7.19% | 173,798 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | 1.32% | 256,146 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 275,033 |
| Nov 28, 2025 | 1.67 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 222,774 |
| Nov 26, 2025 | 1.55 | 1.72 | 1.52 | 1.67 | 1.67 | 7.74% | 241,076 |
| Nov 25, 2025 | 1.51 | 1.59 | 1.47 | 1.55 | 1.55 | 0.65% | 173,277 |
| Nov 24, 2025 | 1.52 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 248,913 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.42 | 1.52 | 1.52 | -3.80% | 545,599 |
| Nov 20, 2025 | 1.77 | 1.83 | 1.54 | 1.58 | 1.58 | 0.64% | 833,502 |
| Nov 19, 2025 | 1.66 | 1.71 | 1.50 | 1.57 | 1.57 | -5.99% | 587,750 |
| Nov 18, 2025 | 1.48 | 1.72 | 1.48 | 1.67 | 1.67 | 9.87% | 563,987 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.47 | 1.52 | 1.52 | -17.39% | 1,170,000 |
| Nov 14, 2025 | 1.84 | 2.00 | 1.70 | 1.84 | 1.84 | -16.36% | 1,132,316 |
| Nov 13, 2025 | 2.33 | 2.40 | 2.17 | 2.20 | 2.20 | -7.17% | 549,267 |
| Nov 12, 2025 | 2.42 | 2.48 | 2.26 | 2.37 | 2.37 | -0.84% | 429,479 |
| Nov 11, 2025 | 2.36 | 2.43 | 2.21 | 2.39 | 2.39 | 0.84% | 426,176 |
| Nov 10, 2025 | 2.25 | 2.41 | 2.21 | 2.37 | 2.37 | 6.28% | 513,236 |
| Nov 7, 2025 | 2.40 | 2.41 | 2.13 | 2.23 | 2.23 | -5.11% | 910,203 |
| Nov 6, 2025 | 2.37 | 2.57 | 2.28 | 2.35 | 2.35 | -1.67% | 840,250 |
| Nov 5, 2025 | 2.25 | 2.53 | 2.24 | 2.39 | 2.39 | 7.66% | 997,889 |
| Nov 4, 2025 | 2.54 | 2.72 | 2.20 | 2.22 | 2.22 | -16.54% | 1,497,815 |
| Nov 3, 2025 | 2.53 | 2.90 | 2.45 | 2.66 | 2.66 | 12.24% | 2,166,953 |
| Oct 31, 2025 | 2.74 | 3.45 | 2.24 | 2.37 | 2.37 | -35.25% | 4,079,351 |
| Oct 30, 2025 | 4.25 | 4.26 | 3.65 | 3.66 | 3.66 | -13.27% | 762,587 |
| Oct 29, 2025 | 4.41 | 4.53 | 4.20 | 4.22 | 4.22 | -2.76% | 431,187 |
| Oct 28, 2025 | 5.41 | 5.56 | 4.20 | 4.34 | 4.34 | -21.94% | 1,555,575 |
| Oct 27, 2025 | 6.40 | 6.40 | 5.44 | 5.56 | 5.56 | -9.45% | 795,814 |
| Oct 24, 2025 | 6.95 | 7.17 | 6.08 | 6.14 | 6.14 | -7.11% | 917,702 |
| Oct 23, 2025 | 6.73 | 7.55 | 6.57 | 6.61 | 6.61 | -0.75% | 1,914,451 |
| Oct 22, 2025 | 6.11 | 6.78 | 5.73 | 6.66 | 6.66 | 7.59% | 927,154 |
| Oct 21, 2025 | 5.75 | 6.60 | 5.66 | 6.19 | 6.19 | 6.72% | 580,085 |
| Oct 20, 2025 | 5.29 | 5.99 | 5.06 | 5.80 | 5.80 | 8.01% | 520,465 |
| Oct 17, 2025 | 5.06 | 5.59 | 5.06 | 5.37 | 5.37 | 4.07% | 355,426 |
| Oct 16, 2025 | 6.28 | 6.38 | 5.06 | 5.16 | 5.16 | -19.00% | 627,017 |
| Oct 15, 2025 | 6.34 | 6.56 | 5.92 | 6.37 | 6.37 | 2.91% | 467,209 |
| Oct 14, 2025 | 5.69 | 6.23 | 5.15 | 6.19 | 6.19 | 5.63% | 565,604 |