Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
5.85
-0.09 (-1.52%)
At close: Oct 10, 2025, 4:00 PM EDT
5.59
-0.26 (-4.44%)
After-hours: Oct 10, 2025, 7:58 PM EDT
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.10 | 7.30 | 5.75 | 5.85 | 5.85 | -1.52% | 1,456,235 |
| Oct 9, 2025 | 5.67 | 6.00 | 5.20 | 5.94 | 5.94 | 6.07% | 602,293 |
| Oct 8, 2025 | 5.01 | 5.67 | 4.94 | 5.60 | 5.60 | 14.99% | 802,428 |
| Oct 7, 2025 | 4.95 | 5.09 | 4.55 | 4.87 | 4.87 | -0.61% | 376,593 |
| Oct 6, 2025 | 3.86 | 5.15 | 3.86 | 4.90 | 4.90 | 31.37% | 1,293,545 |
| Oct 3, 2025 | 3.91 | 4.06 | 3.66 | 3.73 | 3.73 | -2.36% | 438,669 |
| Oct 2, 2025 | 3.80 | 3.87 | 3.48 | 3.82 | 3.82 | -5.21% | 543,490 |
| Oct 1, 2025 | 3.77 | 4.20 | 3.61 | 4.03 | 4.03 | 7.75% | 331,083 |
| Sep 30, 2025 | 4.60 | 4.80 | 3.72 | 3.74 | 3.74 | -16.33% | 959,623 |
| Sep 29, 2025 | 3.81 | 4.64 | 3.63 | 4.47 | 4.47 | 17.63% | 906,133 |
| Sep 26, 2025 | 3.33 | 3.80 | 3.23 | 3.80 | 3.80 | 15.15% | 428,353 |
| Sep 25, 2025 | 3.28 | 3.35 | 3.00 | 3.30 | 3.30 | -0.30% | 263,804 |
| Sep 24, 2025 | 2.85 | 3.40 | 2.83 | 3.31 | 3.31 | 16.55% | 434,814 |
| Sep 23, 2025 | 3.02 | 3.15 | 2.81 | 2.84 | 2.84 | -5.96% | 313,391 |
| Sep 22, 2025 | 2.60 | 3.02 | 2.52 | 3.02 | 3.02 | 17.05% | 472,060 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.54 | 2.58 | 2.58 | 0.39% | 309,072 |
| Sep 18, 2025 | 2.76 | 2.94 | 2.46 | 2.57 | 2.57 | -7.55% | 555,894 |
| Sep 17, 2025 | 2.71 | 2.94 | 2.41 | 2.78 | 2.78 | -11.75% | 976,389 |
| Sep 16, 2025 | 2.20 | 3.31 | 2.20 | 3.15 | 3.15 | 52.17% | 7,558,043 |
| Sep 15, 2025 | 1.83 | 2.10 | 1.82 | 2.07 | 2.07 | 14.36% | 391,432 |
| Sep 12, 2025 | 1.83 | 1.87 | 1.74 | 1.81 | 1.81 | 0.56% | 125,925 |
| Sep 11, 2025 | 1.73 | 1.83 | 1.70 | 1.80 | 1.80 | 6.51% | 134,064 |
| Sep 10, 2025 | 1.56 | 1.79 | 1.56 | 1.69 | 1.69 | 8.33% | 231,040 |
| Sep 9, 2025 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 5.41% | 67,603 |
| Sep 8, 2025 | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -0.67% | 132,695 |
| Sep 5, 2025 | 1.50 | 1.58 | 1.47 | 1.49 | 1.49 | - | 95,684 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -6.29% | 141,897 |
| Sep 3, 2025 | 1.49 | 1.88 | 1.47 | 1.59 | 1.59 | 6.00% | 811,949 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | -1.32% | 78,312 |
| Aug 29, 2025 | 1.62 | 1.63 | 1.50 | 1.52 | 1.52 | -6.17% | 76,115 |
| Aug 28, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.41% | 58,161 |
| Aug 27, 2025 | 1.67 | 1.71 | 1.64 | 1.66 | 1.66 | 1.22% | 32,684 |
| Aug 26, 2025 | 1.70 | 1.74 | 1.64 | 1.64 | 1.64 | - | 114,159 |
| Aug 25, 2025 | 1.85 | 1.85 | 1.63 | 1.64 | 1.64 | -7.87% | 136,884 |
| Aug 22, 2025 | 1.76 | 1.86 | 1.72 | 1.78 | 1.78 | 1.14% | 66,524 |
| Aug 21, 2025 | 1.63 | 1.77 | 1.56 | 1.76 | 1.76 | 3.53% | 457,859 |
| Aug 20, 2025 | 1.68 | 1.80 | 1.66 | 1.70 | 1.70 | 0.59% | 39,634 |
| Aug 19, 2025 | 1.74 | 1.83 | 1.69 | 1.69 | 1.69 | -4.52% | 26,212 |
| Aug 18, 2025 | 1.83 | 1.92 | 1.75 | 1.77 | 1.77 | -3.80% | 75,429 |
| Aug 15, 2025 | 1.95 | 2.01 | 1.80 | 1.84 | 1.84 | -3.16% | 125,251 |
| Aug 14, 2025 | 1.73 | 1.93 | 1.70 | 1.90 | 1.90 | 13.10% | 252,475 |
| Aug 13, 2025 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | -0.59% | 44,725 |
| Aug 12, 2025 | 1.70 | 1.79 | 1.66 | 1.69 | 1.69 | 1.20% | 40,565 |
| Aug 11, 2025 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 9.51% | 98,411 |
| Aug 8, 2025 | 1.51 | 1.57 | 1.47 | 1.53 | 1.53 | 0.66% | 39,113 |
| Aug 7, 2025 | 1.57 | 1.60 | 1.42 | 1.52 | 1.52 | -3.50% | 88,103 |
| Aug 6, 2025 | 1.54 | 1.69 | 1.53 | 1.57 | 1.57 | 2.61% | 40,307 |
| Aug 5, 2025 | 1.52 | 1.68 | 1.51 | 1.53 | 1.53 | -3.77% | 178,350 |
| Aug 4, 2025 | 1.59 | 1.74 | 1.57 | 1.59 | 1.59 | -1.85% | 49,804 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.59 | 1.62 | 1.62 | -6.36% | 65,661 |