Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.290
-0.090 (-6.52%)
At close: Mar 16, 2026, 4:00 PM EDT
1.296
+0.006 (0.50%)
After-hours: Mar 16, 2026, 7:14 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.41 | 1.44 | 1.27 | 1.29 | 1.29 | -6.52% | 239,904 |
| Mar 13, 2026 | 1.46 | 1.49 | 1.36 | 1.38 | 1.38 | -2.82% | 124,611 |
| Mar 12, 2026 | 1.40 | 1.48 | 1.39 | 1.42 | 1.42 | -0.70% | 111,366 |
| Mar 11, 2026 | 1.50 | 1.55 | 1.43 | 1.43 | 1.43 | -4.03% | 91,552 |
| Mar 10, 2026 | 1.43 | 1.56 | 1.43 | 1.49 | 1.49 | 1.36% | 168,057 |
| Mar 9, 2026 | 1.34 | 1.48 | 1.32 | 1.47 | 1.47 | 7.30% | 157,711 |
| 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 |