Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.200
-0.020 (-1.64%)
At close: Apr 28, 2026, 4:00 PM EDT
1.202
+0.002 (0.14%)
After-hours: Apr 28, 2026, 6:51 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 31,447 |
| Apr 27, 2026 | 1.25 | 1.26 | 1.19 | 1.22 | 1.22 | -1.61% | 35,012 |
| Apr 24, 2026 | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -1.59% | 69,441 |
| Apr 23, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 30,836 |
| Apr 22, 2026 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | - | 113,026 |
| Apr 21, 2026 | 1.32 | 1.37 | 1.27 | 1.30 | 1.30 | 4.00% | 181,451 |
| Apr 20, 2026 | 1.32 | 1.34 | 1.23 | 1.25 | 1.25 | -7.41% | 211,240 |
| Apr 17, 2026 | 1.22 | 1.40 | 1.22 | 1.35 | 1.35 | 12.50% | 422,199 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -2.44% | 102,298 |
| Apr 15, 2026 | 1.21 | 1.28 | 1.16 | 1.23 | 1.23 | 1.65% | 233,429 |
| Apr 14, 2026 | 1.15 | 1.25 | 1.14 | 1.21 | 1.21 | 6.14% | 97,777 |
| Apr 13, 2026 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 4.59% | 79,411 |
| Apr 10, 2026 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | 0.93% | 101,545 |
| Apr 9, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 46,215 |
| Apr 8, 2026 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 41,794 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -5.13% | 26,387 |
| Apr 6, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 4.46% | 70,018 |
| Apr 2, 2026 | 1.09 | 1.15 | 1.06 | 1.12 | 1.12 | 2.75% | 48,552 |
| Apr 1, 2026 | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 72,526 |
| Mar 31, 2026 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 60,853 |
| Mar 30, 2026 | 1.04 | 1.08 | 0.97 | 1.03 | 1.03 | 1.98% | 102,727 |
| Mar 27, 2026 | 1.06 | 1.09 | 0.97 | 1.01 | 1.01 | -6.48% | 213,264 |
| Mar 26, 2026 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 108,268 |
| Mar 25, 2026 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -1.74% | 46,497 |
| Mar 24, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 95,493 |
| Mar 23, 2026 | 1.20 | 1.24 | 1.16 | 1.19 | 1.19 | -1.65% | 111,674 |
| Mar 20, 2026 | 1.21 | 1.27 | 1.16 | 1.21 | 1.21 | -1.63% | 114,539 |
| Mar 19, 2026 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -3.15% | 116,339 |
| Mar 18, 2026 | 1.29 | 1.33 | 1.22 | 1.27 | 1.27 | -1.55% | 173,844 |
| Mar 17, 2026 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | - | 189,221 |
| Mar 16, 2026 | 1.41 | 1.44 | 1.27 | 1.29 | 1.29 | -6.52% | 241,667 |
| Mar 13, 2026 | 1.46 | 1.49 | 1.36 | 1.38 | 1.38 | -2.82% | 124,635 |
| Mar 12, 2026 | 1.40 | 1.48 | 1.39 | 1.42 | 1.42 | -0.70% | 113,918 |
| Mar 11, 2026 | 1.50 | 1.55 | 1.43 | 1.43 | 1.43 | -4.03% | 91,858 |
| Mar 10, 2026 | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | 1.36% | 168,771 |
| Mar 9, 2026 | 1.34 | 1.48 | 1.32 | 1.47 | 1.47 | 7.30% | 160,945 |
| Mar 6, 2026 | 1.42 | 1.44 | 1.31 | 1.37 | 1.37 | -5.52% | 171,034 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.41 | 1.45 | 1.45 | -0.68% | 112,439 |
| Mar 4, 2026 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | 1.39% | 166,742 |
| Mar 3, 2026 | 1.46 | 1.52 | 1.43 | 1.44 | 1.44 | -5.88% | 108,147 |
| Mar 2, 2026 | 1.46 | 1.58 | 1.42 | 1.53 | 1.53 | 3.38% | 180,419 |
| Feb 27, 2026 | 1.53 | 1.53 | 1.44 | 1.48 | 1.48 | -3.90% | 83,513 |
| Feb 26, 2026 | 1.55 | 1.58 | 1.44 | 1.54 | 1.54 | 0.65% | 137,547 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.51 | 1.53 | 1.53 | -8.38% | 242,999 |
| Feb 24, 2026 | 1.40 | 1.70 | 1.40 | 1.67 | 1.67 | 19.29% | 744,973 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.36 | 1.40 | 1.40 | -7.28% | 380,577 |
| Feb 20, 2026 | 1.51 | 1.69 | 1.47 | 1.51 | 1.51 | -0.66% | 782,211 |
| Feb 19, 2026 | 1.27 | 1.55 | 1.26 | 1.52 | 1.52 | 20.63% | 996,964 |
| Feb 18, 2026 | 1.08 | 1.33 | 1.07 | 1.26 | 1.26 | 17.76% | 808,837 |
| Feb 17, 2026 | 1.04 | 1.12 | 1.01 | 1.07 | 1.07 | 3.88% | 405,675 |
| Feb 13, 2026 | 1.10 | 1.12 | 1.02 | 1.03 | 1.03 | -18.25% | 1,572,449 |
| Feb 12, 2026 | 1.42 | 1.44 | 1.26 | 1.26 | 1.26 | -10.64% | 5,772,025 |
| Feb 11, 2026 | 1.30 | 1.44 | 1.25 | 1.41 | 1.41 | 9.30% | 189,536 |
| Feb 10, 2026 | 1.39 | 1.47 | 1.28 | 1.29 | 1.29 | -4.44% | 118,842 |
| Feb 9, 2026 | 1.20 | 1.43 | 1.20 | 1.35 | 1.35 | 13.45% | 168,873 |
| Feb 6, 2026 | 1.12 | 1.30 | 1.09 | 1.19 | 1.19 | 10.19% | 147,465 |
| Feb 5, 2026 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | -4.42% | 200,725 |
| 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 |