Flux Power Holdings, Inc. (FLUX)
NASDAQ: FLUX · Real-Time Price · USD
1.600
+0.200 (14.29%)
Feb 24, 2026, 1:05 PM EST - Market open
Flux Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.40 | 1.58 | 1.40 | 1.58 | - | 12.86% | 249,828 |
| 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 |
| 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 |