Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.580
+0.010 (0.64%)
Jan 8, 2026, 9:44 AM EST - Market open
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.58 | 1.61 | 1.54 | 1.57 | 1.57 | -0.63% | 124,853 |
| Jan 6, 2026 | 1.60 | 1.63 | 1.54 | 1.58 | 1.58 | - | 211,015 |
| Jan 5, 2026 | 1.48 | 1.66 | 1.42 | 1.58 | 1.58 | 11.27% | 418,996 |
| Jan 2, 2026 | 1.30 | 1.43 | 1.29 | 1.42 | 1.42 | 11.81% | 250,444 |
| 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% | 385,744 |
| Dec 26, 2025 | 1.42 | 1.45 | 1.37 | 1.40 | 1.40 | - | 233,173 |
| 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% | 437,839 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 452,173 |
| 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% | 235,148 |
| Dec 15, 2025 | 1.57 | 1.59 | 1.36 | 1.36 | 1.36 | -11.11% | 559,833 |
| Dec 12, 2025 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -4.97% | 312,666 |
| Dec 11, 2025 | 1.59 | 1.65 | 1.53 | 1.61 | 1.61 | 2.55% | 226,769 |
| Dec 10, 2025 | 1.62 | 1.62 | 1.55 | 1.57 | 1.57 | -3.68% | 156,341 |
| Dec 9, 2025 | 1.61 | 1.68 | 1.57 | 1.63 | 1.63 | 1.24% | 185,805 |
| Dec 8, 2025 | 1.59 | 1.67 | 1.50 | 1.61 | 1.61 | 1.90% | 305,148 |
| Dec 5, 2025 | 1.70 | 1.72 | 1.57 | 1.58 | 1.58 | -7.06% | 191,855 |
| Dec 4, 2025 | 1.64 | 1.73 | 1.61 | 1.70 | 1.70 | 3.66% | 187,346 |
| Dec 3, 2025 | 1.57 | 1.66 | 1.51 | 1.64 | 1.64 | 7.19% | 172,952 |
| Dec 2, 2025 | 1.54 | 1.58 | 1.49 | 1.53 | 1.53 | 1.32% | 252,739 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -10.12% | 274,157 |
| Nov 28, 2025 | 1.67 | 1.75 | 1.65 | 1.68 | 1.68 | 0.60% | 218,828 |
| Nov 26, 2025 | 1.55 | 1.72 | 1.52 | 1.67 | 1.67 | 7.74% | 240,347 |
| Nov 25, 2025 | 1.51 | 1.59 | 1.47 | 1.55 | 1.55 | 0.65% | 171,399 |
| 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 |