Skip to main content
Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
0.775
-0.009 (-1.12%)
At close: Jun 26, 2026, 4:00 PM EDT
0.815
+0.040 (5.11%)
After-hours: Jun 26, 2026, 5:43 PM EDT

Flux Power Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.790.830.780.780.78-1.12%38,247
Jun 25, 20260.810.850.780.780.780.50%62,299
Jun 24, 20260.820.840.780.780.78-1.27%106,397
Jun 23, 20260.800.820.770.790.79-1.85%81,107
Jun 22, 20260.860.870.810.810.81-6.40%123,538
Jun 18, 20260.880.890.850.860.86-1.83%100,192
Jun 17, 20260.870.890.850.880.880.69%114,226
Jun 16, 20260.900.910.860.870.87-1.14%77,923
Jun 15, 20260.880.910.880.880.884.07%78,084
Jun 12, 20260.910.960.840.850.85-7.28%160,600
Jun 11, 20260.900.970.900.910.911.10%89,003
Jun 10, 20260.950.960.900.900.90-5.39%65,483
Jun 9, 20261.001.040.910.950.95-4.65%129,981
Jun 8, 20261.001.060.991.001.003.08%105,408
Jun 5, 20261.021.030.940.970.97-6.72%161,237
Jun 4, 20261.011.071.011.041.041.96%93,110
Jun 3, 20261.071.141.011.021.02-3.77%212,209
Jun 2, 20261.091.101.051.061.06-2.75%91,307
Jun 1, 20261.091.121.061.091.090.93%52,166
May 29, 20261.091.111.041.081.08-3.57%77,522
May 28, 20261.091.141.081.121.120.90%56,644
May 27, 20261.041.161.031.111.115.71%123,042
May 26, 20261.001.071.001.051.052.94%98,380
May 22, 20261.011.060.991.021.023.03%70,890
May 21, 20260.971.020.940.990.993.13%72,358
May 20, 20260.960.990.910.960.96-0.96%78,451
May 19, 20261.001.010.940.970.97-3.07%196,318
May 18, 20261.051.060.991.001.002.03%127,931
May 15, 20261.021.020.980.980.98-5.76%68,709
May 14, 20261.021.051.011.041.041.96%101,195
May 13, 20261.031.041.001.021.02-0.97%93,743
May 12, 20261.061.060.981.031.031.48%98,133
May 11, 20260.991.080.991.021.02-1.46%302,304
May 8, 20261.101.100.911.031.03-20.77%812,594
May 7, 20261.321.361.281.301.30-2.26%156,971
May 6, 20261.291.351.281.331.332.31%87,202
May 5, 20261.341.341.291.301.30-44,539
May 4, 20261.321.351.281.301.30-0.76%104,501
May 1, 20261.241.321.191.311.317.38%128,960
Apr 30, 20261.201.231.181.221.224.27%67,578
Apr 29, 20261.221.221.171.171.17-2.50%50,962
Apr 28, 20261.221.241.201.201.20-1.64%31,552
Apr 27, 20261.251.261.191.221.22-1.61%35,042
Apr 24, 20261.271.291.221.241.24-1.59%69,797
Apr 23, 20261.291.311.241.261.26-3.08%31,211
Apr 22, 20261.311.331.271.301.30-113,096
Apr 21, 20261.321.371.271.301.304.00%181,968
Apr 20, 20261.321.341.231.251.25-7.41%214,737
Apr 17, 20261.221.401.221.351.3512.50%432,691
Apr 16, 20261.261.261.151.201.20-2.44%102,325
Apr 15, 20261.211.281.161.231.231.65%233,449
Apr 14, 20261.151.251.141.211.216.14%97,777
Apr 13, 20261.081.151.081.141.144.59%79,514
Apr 10, 20261.111.151.081.091.090.93%101,552
Apr 9, 20261.111.151.081.081.08-5.26%46,216
Apr 8, 20261.161.171.111.141.142.70%42,906
Apr 7, 20261.171.171.111.111.11-5.13%28,954
Apr 6, 20261.131.201.121.171.174.46%70,031
Apr 2, 20261.091.151.061.121.122.75%48,552
Apr 1, 20261.071.131.071.091.091.87%72,742
Mar 31, 20261.041.101.031.071.073.88%61,396
Mar 30, 20261.041.080.971.031.031.98%102,727
Mar 27, 20261.061.090.971.011.01-6.48%213,264
Mar 26, 20261.141.141.061.081.08-4.42%108,268
Mar 25, 20261.181.181.101.131.13-1.74%46,497
Mar 24, 20261.181.221.151.151.15-3.36%95,493
Mar 23, 20261.201.241.161.191.19-1.65%111,674
Mar 20, 20261.211.271.161.211.21-1.63%114,539
Mar 19, 20261.251.271.191.231.23-3.15%116,339
Mar 18, 20261.291.331.221.271.27-1.55%173,844
Mar 17, 20261.271.321.251.291.29-189,221
Mar 16, 20261.411.441.271.291.29-6.52%241,667
Mar 13, 20261.461.491.361.381.38-2.82%124,635
Mar 12, 20261.401.481.391.421.42-0.70%113,918
Mar 11, 20261.501.551.431.431.43-4.03%91,858
Mar 10, 20261.431.561.431.491.491.36%168,771
Mar 9, 20261.341.481.321.471.477.30%160,945
Mar 6, 20261.421.441.311.371.37-5.52%171,034
Mar 5, 20261.481.501.411.451.45-0.68%112,439
Mar 4, 20261.451.531.431.461.461.39%166,742
Mar 3, 20261.461.521.431.441.44-5.88%108,147
Mar 2, 20261.461.581.421.531.533.38%180,419
Feb 27, 20261.531.531.441.481.48-3.90%83,513
Feb 26, 20261.551.581.441.541.540.65%137,547
Feb 25, 20261.681.691.511.531.53-8.38%242,999
Feb 24, 20261.401.701.401.671.6719.29%744,973
Feb 23, 20261.511.511.361.401.40-7.28%380,577
Feb 20, 20261.511.691.471.511.51-0.66%782,211
Feb 19, 20261.271.551.261.521.5220.63%996,964
Feb 18, 20261.081.331.071.261.2617.76%808,837
Feb 17, 20261.041.121.011.071.073.88%405,675
Feb 13, 20261.101.121.021.031.03-18.25%1,572,449
Feb 12, 20261.421.441.261.261.26-10.64%5,772,025
Feb 11, 20261.301.441.251.411.419.30%189,536
Feb 10, 20261.391.471.281.291.29-4.44%118,842
Feb 9, 20261.201.431.201.351.3513.45%168,873
Feb 6, 20261.121.301.091.191.1910.19%147,465
Feb 5, 20261.141.181.061.081.08-4.42%200,725
Feb 4, 20261.231.261.101.131.13-8.87%298,166
Feb 3, 20261.301.301.181.241.24-4.62%260,900